JOHNSON ELECTRIC HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00179  1984-07-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-15 0 25.90 25.82 25.90 25.66 26.60 3,049,160 79,099,740 25.941 25.90 25.82 25.90 25.66 26.60 3,049,160 25.941 -0.38%
2026-04-14 0 26.00 25.94 26.00 25.74 26.58 2,752,654 71,484,785 25.969 26.00 25.94 26.00 25.74 26.58 2,752,654 25.969 0.85%
2026-04-13 0 25.78 25.78 25.82 25.10 26.08 4,045,603 103,682,893 25.629 25.78 25.78 25.82 25.10 26.08 4,045,603 25.629 -1.83%
2026-04-10 0 26.26 26.26 26.28 25.92 26.80 2,029,099 53,364,725 26.300 26.26 26.26 26.28 25.92 26.80 2,029,099 26.300 2.58%
2026-04-09 0 25.60 25.58 25.60 25.48 26.16 930,117 23,921,804 25.719 25.60 25.58 25.60 25.48 26.16 930,117 25.719 -1.31%
2026-04-08 0 25.94 25.92 25.94 24.74 26.20 3,438,898 88,261,195 25.666 25.94 25.92 25.94 24.74 26.20 3,438,898 25.666 7.19%
2026-04-02 0 24.20 24.20 24.22 23.98 25.22 2,711,936 65,817,334 24.270 24.20 24.20 24.22 23.98 25.22 2,711,936 24.270 -2.81%
2026-04-01 0 24.90 24.82 24.90 23.72 25.08 2,781,005 68,371,542 24.585 24.90 24.82 24.90 23.72 25.08 2,781,005 24.585 6.87%
2026-03-31 0 23.30 23.26 23.30 22.70 23.98 4,254,750 99,695,195 23.432 23.30 23.26 23.30 22.70 23.98 4,254,750 23.432 1.57%
2026-03-30 0 22.94 22.84 22.96 22.66 23.60 2,888,327 66,076,811 22.877 22.94 22.84 22.96 22.66 23.60 2,888,327 22.877 -3.94%
2026-03-27 0 23.88 23.86 23.88 23.02 24.16 2,223,428 52,689,028 23.697 23.88 23.86 23.88 23.02 24.16 2,223,428 23.697 1.36%
2026-03-26 0 23.56 23.50 23.56 23.28 24.52 2,939,000 69,375,460 23.605 23.56 23.50 23.56 23.28 24.52 2,939,000 23.605 -3.84%
2026-03-25 0 24.50 24.40 24.50 23.90 24.74 4,427,500 107,315,705 24.238 24.50 24.40 24.50 23.90 24.74 4,427,500 24.238 0.99%
2026-03-24 0 24.26 24.26 24.28 23.00 24.28 2,669,316 63,003,006 23.603 24.26 24.26 24.28 23.00 24.28 2,669,316 23.603 3.85%
2026-03-23 0 23.36 23.36 23.38 22.98 24.08 6,497,284 151,669,784 23.344 23.36 23.36 23.38 22.98 24.08 6,497,284 23.344 -3.55%
2026-03-20 0 24.22 24.22 24.24 24.20 25.46 4,760,728 116,446,355 24.460 24.22 24.22 24.24 24.20 25.46 4,760,728 24.460 -3.12%
2026-03-19 0 25.00 24.96 25.00 24.84 25.70 4,205,100 105,783,844 25.156 25.00 24.96 25.00 24.84 25.70 4,205,100 25.156 -4.87%
2026-03-18 0 26.28 26.24 26.28 25.74 26.60 2,798,524 73,110,257 26.125 26.28 26.24 26.28 25.74 26.60 2,798,524 26.125 1.15%
2026-03-17 0 25.98 25.96 25.98 25.90 26.78 2,618,000 68,896,250 26.316 25.98 25.96 25.98 25.90 26.78 2,618,000 26.316 0.00%
2026-03-16 0 25.98 25.94 25.98 25.26 26.20 2,464,425 63,305,323 25.688 25.98 25.94 25.98 25.26 26.20 2,464,425 25.688 -0.15%
2026-03-13 0 26.02 26.00 26.02 25.66 26.70 3,591,303 93,477,488 26.029 26.02 26.00 26.02 25.66 26.70 3,591,303 26.029 -2.62%
2026-03-12 0 26.72 26.72 26.74 26.42 27.58 2,258,696 60,679,524 26.865 26.72 26.72 26.74 26.42 27.58 2,258,696 26.865 0.45%
2026-03-11 0 26.60 26.58 26.60 26.54 27.72 3,277,182 88,754,227 27.082 26.60 26.58 26.60 26.54 27.72 3,277,182 27.082 -3.13%
2026-03-10 0 27.46 27.46 27.48 26.34 27.56 5,216,716 140,661,968 26.964 27.46 27.46 27.48 26.34 27.56 5,216,716 26.964 5.62%
2026-03-09 0 26.00 25.98 26.00 24.70 26.20 5,385,500 136,819,140 25.405 26.00 25.98 26.00 24.70 26.20 5,385,500 25.405 -3.20%
2026-03-06 0 26.86 26.86 26.90 26.82 27.76 4,301,482 116,676,469 27.125 26.86 26.86 26.90 26.82 27.76 4,301,482 27.125 -2.68%
2026-03-05 0 27.60 27.54 27.60 27.18 28.80 5,508,040 154,211,046 27.997 27.60 27.54 27.60 27.18 28.80 5,508,040 27.997 1.40%
2026-03-04 0 27.22 27.22 27.26 26.50 28.08 5,803,057 157,013,942 27.057 27.22 27.22 27.26 26.50 28.08 5,803,057 27.057 -1.66%
2026-03-03 0 27.68 27.68 27.72 27.68 30.92 6,767,620 194,309,051 28.712 27.68 27.68 27.72 27.68 30.92 6,767,620 28.712 -6.49%
2026-03-02 0 29.60 29.60 29.62 28.76 30.90 12,559,841 371,682,493 29.593 29.60 29.60 29.62 28.76 30.90 12,559,841 29.593 -4.64%
2026-02-27 0 31.04 31.04 31.06 26.02 32.24 35,213,104 1,064,607,665 30.233 31.04 31.04 31.06 26.02 32.24 35,213,104 30.233 17.40%
2026-02-26 0 26.44 26.44 26.46 26.26 27.08 2,839,396 75,541,541 26.605 26.44 26.44 26.46 26.26 27.08 2,839,396 26.605 -3.08%
2026-02-25 0 27.28 27.24 27.28 26.70 27.36 2,096,745 56,969,508 27.170 27.28 27.24 27.28 26.70 27.36 2,096,745 27.170 1.49%
2026-02-24 0 26.88 26.84 26.88 26.60 27.36 2,186,055 58,493,078 26.757 26.88 26.84 26.88 26.60 27.36 2,186,055 26.757 -3.31%
2026-02-23 0 27.80 27.72 27.80 27.42 28.08 1,628,035 45,210,437 27.770 27.80 27.72 27.80 27.42 28.08 1,628,035 27.770 1.83%
2026-02-20 0 27.30 27.16 27.30 27.10 28.28 2,198,417 60,611,071 27.570 27.30 27.16 27.30 27.10 28.28 2,198,417 27.570 0.00%
2026-02-16 0 27.30 27.10 27.30 26.30 27.36 514,000 13,832,208 26.911 27.30 27.10 27.30 26.30 27.36 514,000 26.911 -0.22%
2026-02-13 0 27.36 27.28 27.36 26.70 27.82 2,242,923 61,238,292 27.303 27.36 27.28 27.36 26.70 27.82 2,242,923 27.303 -0.07%
2026-02-12 0 27.38 27.36 27.40 26.88 27.56 2,026,197 55,048,105 27.168 27.38 27.36 27.40 26.88 27.56 2,026,197 27.168 0.15%
2026-02-11 0 27.34 27.32 27.34 26.78 27.58 3,034,680 83,052,387 27.368 27.34 27.32 27.34 26.78 27.58 3,034,680 27.368 1.03%
2026-02-10 0 27.06 27.06 27.08 26.38 27.38 2,498,723 67,556,075 27.036 27.06 27.06 27.08 26.38 27.38 2,498,723 27.036 0.97%
2026-02-09 0 26.80 26.78 26.80 26.46 26.96 2,812,147 75,058,906 26.691 26.80 26.78 26.80 26.46 26.96 2,812,147 26.691 2.13%
2026-02-06 0 26.24 26.22 26.24 25.78 26.88 3,016,068 79,401,122 26.326 26.24 26.22 26.24 25.78 26.88 3,016,068 26.326 -1.50%
2026-02-05 0 26.64 26.60 26.64 26.06 26.64 1,434,000 37,721,013 26.305 26.64 26.60 26.64 26.06 26.64 1,434,000 26.305 0.00%
2026-02-04 0 26.64 26.48 26.64 26.32 26.80 2,525,897 66,987,330 26.520 26.64 26.48 26.64 26.32 26.80 2,525,897 26.520 -0.15%
2026-02-03 0 26.68 26.58 26.68 26.12 26.86 5,342,187 141,830,230 26.549 26.68 26.58 26.68 26.12 26.86 5,342,187 26.549 2.62%
2026-02-02 0 26.00 25.90 26.00 25.68 27.22 5,707,387 148,388,636 25.999 26.00 25.90 26.00 25.68 27.22 5,707,387 25.999 -3.63%
2026-01-30 0 26.98 26.82 27.00 26.58 27.34 4,663,709 125,550,140 26.921 26.98 26.82 27.00 26.58 27.34 4,663,709 26.921 -1.32%
2026-01-29 0 27.34 27.32 27.34 27.28 27.98 3,168,038 87,023,758 27.469 27.34 27.32 27.34 27.28 27.98 3,168,038 27.469 -2.15%
2026-01-28 0 27.94 27.90 27.94 27.62 28.40 3,821,387 106,543,275 27.881 27.94 27.90 27.94 27.62 28.40 3,821,387 27.881 -1.55%
2026-01-27 0 28.38 28.38 28.40 27.14 28.54 4,147,300 116,182,130 28.014 28.38 28.38 28.40 27.14 28.54 4,147,300 28.014 3.35%
2026-01-26 0 27.46 27.42 27.46 27.22 28.40 6,825,194 187,793,368 27.515 27.46 27.42 27.46 27.22 28.40 6,825,194 27.515 -3.38%
2026-01-23 0 28.42 28.42 28.44 28.04 30.12 10,865,729 311,580,553 28.676 28.42 28.42 28.44 28.04 30.12 10,865,729 28.676 -7.31%
2026-01-22 0 30.66 30.64 30.66 29.50 30.78 6,892,221 208,228,739 30.212 30.66 30.64 30.66 29.50 30.78 6,892,221 30.212 4.29%
2026-01-21 0 29.40 29.38 29.40 27.36 29.48 7,758,920 223,286,733 28.778 29.40 29.38 29.40 27.36 29.48 7,758,920 28.778 4.93%
2026-01-20 0 28.02 28.00 28.02 27.84 29.78 9,144,500 258,583,157 28.277 28.02 28.00 28.02 27.84 29.78 9,144,500 28.277 -5.27%
2026-01-19 0 29.58 29.56 29.58 28.50 30.18 7,454,746 220,038,712 29.517 29.58 29.56 29.58 28.50 30.18 7,454,746 29.517 1.30%
2026-01-16 0 29.20 29.16 29.20 28.98 29.78 4,729,674 138,561,145 29.296 29.20 29.16 29.20 28.98 29.78 4,729,674 29.296 0.34%
2026-01-15 0 29.10 29.06 29.10 28.60 29.68 2,923,453 84,690,819 28.969 29.10 29.06 29.10 28.60 29.68 2,923,453 28.969 -0.61%
2026-01-14 0 29.28 29.28 29.30 28.68 29.80 5,731,602 167,289,807 29.187 29.28 29.28 29.30 28.68 29.80 5,731,602 29.187 0.83%
2026-01-13 0 29.04 29.04 29.06 28.74 29.96 3,741,711 109,152,586 29.172 29.04 29.04 29.06 28.74 29.96 3,741,711 29.172 -1.02%
2026-01-12 0 29.34 29.32 29.34 28.80 30.14 6,220,219 181,122,629 29.118 29.34 29.32 29.34 28.80 30.14 6,220,219 29.118 -1.61%
2026-01-09 0 29.82 29.80 29.82 28.40 30.00 6,265,852 182,332,278 29.099 29.82 29.80 29.82 28.40 30.00 6,265,852 29.099 4.27%
2026-01-08 0 28.60 28.58 28.60 28.40 29.52 5,651,750 162,372,750 28.730 28.60 28.58 28.60 28.40 29.52 5,651,750 28.730 -3.12%
2026-01-07 0 29.52 29.48 29.52 29.06 30.22 6,782,940 199,471,097 29.408 29.52 29.48 29.52 29.06 30.22 6,782,940 29.408 -3.34%
2026-01-06 0 30.54 30.54 30.56 29.42 30.86 6,299,556 192,005,301 30.479 30.54 30.54 30.56 29.42 30.86 6,299,556 30.479 3.88%
2026-01-05 0 29.40 29.36 29.40 29.20 30.96 8,865,843 262,947,295 29.658 29.40 29.36 29.40 29.20 30.96 8,865,843 29.658 -5.16%
2026-01-02 0 31.00 30.98 31.00 29.80 31.26 1,588,654 49,032,839 30.864 31.00 30.98 31.00 29.80 31.26 1,588,654 30.864 4.31%
2025-12-31 0 29.72 29.72 29.74 29.60 31.62 3,381,000 101,927,449 30.147 29.72 29.72 29.74 29.60 31.62 3,381,000 30.147 -4.38%
2025-12-30 0 31.08 30.98 31.08 29.14 31.52 6,842,584 210,580,101 30.775 31.08 30.98 31.08 29.14 31.52 6,842,584 30.775 4.72%
2025-12-29 0 29.68 29.64 29.68 29.28 30.60 5,753,727 171,296,653 29.771 29.68 29.64 29.68 29.28 30.60 5,753,727 29.771 -1.00%
2025-12-24 0 29.98 29.94 29.98 29.60 30.34 1,712,421 51,220,616 29.911 29.98 29.94 29.98 29.60 30.34 1,712,421 29.911 0.13%
2025-12-23 0 29.94 29.92 29.94 29.48 30.78 2,450,401 73,056,577 29.814 29.94 29.92 29.94 29.48 30.78 2,450,401 29.814 -1.25%
2025-12-22 0 30.32 30.26 30.32 29.40 30.80 5,122,317 155,025,874 30.265 30.32 30.26 30.32 29.40 30.80 5,122,317 30.265 4.34%
2025-12-19 0 29.06 29.04 29.06 27.72 29.06 4,354,984 125,137,425 28.734 29.06 29.04 29.06 27.72 29.06 4,354,984 28.734 3.42%
2025-12-18 0 28.10 28.08 28.10 27.50 28.92 3,959,928 111,462,228 28.148 28.10 28.08 28.10 27.50 28.92 3,959,928 28.148 0.36%
2025-12-17 0 28.00 27.96 28.00 27.50 28.80 5,742,179 159,875,685 27.842 28.00 27.96 28.00 27.50 28.80 5,742,179 27.842 -2.10%
2025-12-16 0 28.60 28.58 28.60 28.00 29.60 3,704,189 104,974,850 28.339 28.60 28.58 28.60 28.00 29.60 3,704,189 28.339 -2.32%
2025-12-15 0 29.28 29.28 29.32 29.20 30.88 3,791,237 112,387,981 29.644 29.28 29.28 29.32 29.20 30.88 3,791,237 29.644 -5.79%
2025-12-12 0 31.08 30.82 31.08 29.64 31.08 3,498,148 107,558,054 30.747 31.08 30.82 31.08 29.64 31.08 3,498,148 30.747 4.86%
2025-12-11 0 29.64 29.60 29.64 29.54 31.10 3,212,813 96,746,627 30.113 29.64 29.60 29.64 29.54 31.10 3,212,813 30.113 -2.82%
2025-12-10 0 30.50 30.46 30.50 29.90 30.98 5,143,232 155,559,390 30.245 30.50 30.46 30.50 29.90 30.98 5,143,232 30.245 -1.36%
2025-12-09 0 30.92 30.92 30.94 30.62 31.46 3,980,552 123,178,075 30.945 30.92 30.92 30.94 30.62 31.46 3,980,552 30.945 -1.09%
2025-12-08 0 31.26 31.26 31.30 30.48 31.42 4,947,132 153,551,956 31.039 31.26 31.26 31.30 30.48 31.42 4,947,132 31.039 2.76%
2025-12-05 0 30.42 30.42 30.44 30.18 31.06 4,377,664 133,528,614 30.502 30.42 30.42 30.44 30.18 31.06 4,377,664 30.502 -0.85%
2025-12-04 0 30.68 30.66 30.68 30.18 31.80 10,543,773 325,609,813 30.882 30.68 30.66 30.68 30.18 31.80 10,543,773 30.882 6.68%
2025-12-03 0 28.76 28.76 28.78 28.62 29.74 5,523,635 159,697,066 28.912 28.76 28.76 28.78 28.62 29.74 5,523,635 28.912 -1.74%
2025-12-02 0 29.44 29.36 29.44 29.22 30.30 2,469,791 72,932,897 29.530 29.27 29.19 29.27 29.05 30.13 2,484,136 29.359 -1.21%
2025-12-01 0 29.80 29.80 29.82 29.44 30.26 4,029,820 119,801,037 29.729 29.63 29.63 29.65 29.27 30.09 4,053,225 29.557 -0.47%
2025-11-28 0 29.94 29.94 29.96 29.50 30.52 2,714,578 81,320,271 29.957 29.77 29.77 29.79 29.33 30.34 2,730,344 29.784 -0.60%
2025-11-27 0 30.12 30.12 30.14 29.66 31.00 3,691,846 112,515,096 30.477 29.95 29.95 29.97 29.49 30.82 3,713,288 30.301 1.62%
2025-11-26 0 29.64 29.64 29.66 28.52 30.30 4,837,417 143,366,960 29.637 29.47 29.47 29.49 28.36 30.13 4,865,513 29.466 2.63%
2025-11-25 0 28.88 28.82 28.88 28.42 29.50 6,137,410 177,561,367 28.931 28.71 28.65 28.71 28.26 29.33 6,173,056 28.764 0.98%
2025-11-24 0 28.60 28.60 28.62 28.34 28.86 4,303,600 123,060,130 28.595 28.43 28.43 28.45 28.18 28.69 4,328,595 28.430 0.99%
2025-11-21 0 28.32 28.30 28.32 26.90 28.70 11,649,604 322,521,708 27.685 28.16 28.14 28.16 26.74 28.53 11,717,265 27.525 -2.41%
2025-11-20 0 29.02 29.00 29.02 28.74 30.08 5,618,936 164,057,716 29.197 28.85 28.83 28.85 28.57 29.91 5,651,571 29.029 -1.56%
2025-11-19 0 29.48 29.46 29.48 29.00 29.70 3,839,727 112,780,177 29.372 29.31 29.29 29.31 28.83 29.53 3,862,028 29.202 0.75%
2025-11-18 0 29.26 29.24 29.26 28.60 30.44 16,504,047 480,792,009 29.132 29.09 29.07 29.09 28.43 30.26 16,599,902 28.964 -5.92%
2025-11-17 0 31.10 31.04 31.10 29.40 31.14 9,898,723 303,550,467 30.666 30.92 30.86 30.92 29.23 30.96 9,956,215 30.489 4.78%
2025-11-14 0 29.68 29.66 29.68 28.74 30.26 7,119,649 211,406,450 29.693 29.51 29.49 29.51 28.57 30.09 7,161,000 29.522 -0.80%
2025-11-13 0 29.92 29.92 29.94 27.64 33.00 35,366,919 1,025,766,536 29.004 29.75 29.75 29.77 27.48 32.81 35,572,330 28.836 -10.63%
2025-11-12 0 33.48 33.48 33.50 33.06 34.10 2,837,794 95,070,545 33.502 33.29 33.29 33.31 32.87 33.90 2,854,276 33.308 -0.83%
2025-11-11 0 33.76 33.74 33.76 33.30 34.88 3,502,535 118,251,667 33.762 33.57 33.55 33.57 33.11 34.68 3,522,878 33.567 -0.47%
2025-11-10 0 33.92 33.92 33.94 32.98 35.40 5,739,022 193,857,658 33.779 33.72 33.72 33.74 32.79 35.20 5,772,354 33.584 -3.91%
2025-11-07 0 35.30 35.24 35.30 34.88 36.46 4,096,192 145,286,987 35.469 35.10 35.04 35.10 34.68 36.25 4,119,983 35.264 -3.02%
2025-11-06 0 36.40 36.38 36.40 34.20 36.48 6,701,674 238,612,741 35.605 36.19 36.17 36.19 34.00 36.27 6,740,597 35.399 6.68%
2025-11-05 0 34.12 34.12 34.18 32.48 34.26 5,867,405 197,265,886 33.621 33.92 33.92 33.98 32.29 34.06 5,901,483 33.426 -0.47%
2025-11-04 0 34.28 34.26 34.28 33.90 36.04 6,679,127 231,416,266 34.648 34.08 34.06 34.08 33.70 35.83 6,717,919 34.448 -1.78%
2025-11-03 0 34.90 34.84 34.90 34.74 36.86 5,735,157 201,303,515 35.100 34.70 34.64 34.70 34.54 36.65 5,768,467 34.897 -4.49%
2025-10-31 0 36.54 36.54 36.58 35.50 38.00 5,622,723 206,821,184 36.783 36.33 36.33 36.37 35.30 37.78 5,655,380 36.571 0.55%
2025-10-30 0 36.34 36.28 36.34 35.96 37.98 4,556,772 166,917,088 36.631 36.13 36.07 36.13 35.75 37.76 4,583,238 36.419 -1.62%
2025-10-28 0 36.94 36.94 36.96 36.56 38.10 6,148,638 228,970,482 37.239 36.73 36.73 36.75 36.35 37.88 6,184,349 37.024 -0.97%
2025-10-27 0 37.30 37.30 37.32 35.80 37.72 9,631,475 355,578,782 36.918 37.08 37.08 37.10 35.59 37.50 9,687,415 36.705 4.72%
2025-10-24 0 35.62 35.62 35.68 34.60 36.20 7,940,138 282,917,994 35.631 35.41 35.41 35.47 34.40 35.99 7,986,254 35.426 4.70%
2025-10-23 0 34.02 33.90 34.02 32.90 34.18 3,429,396 114,891,435 33.502 33.82 33.70 33.82 32.71 33.98 3,449,314 33.308 -1.10%
2025-10-22 0 34.40 34.40 34.42 34.14 35.50 5,480,497 189,907,986 34.652 34.20 34.20 34.22 33.94 35.30 5,512,328 34.452 -1.77%
2025-10-21 0 35.02 35.02 35.10 33.88 35.66 9,095,042 319,115,563 35.087 34.82 34.82 34.90 33.68 35.45 9,147,866 34.884 3.73%
2025-10-20 0 33.76 33.72 33.76 33.02 34.26 5,670,308 191,271,649 33.732 33.57 33.53 33.57 32.83 34.06 5,703,241 33.537 2.86%
2025-10-17 0 32.82 32.80 32.82 32.32 34.92 8,454,091 280,973,855 33.235 32.63 32.61 32.63 32.13 34.72 8,503,192 33.043 -4.76%
2025-10-16 0 34.46 34.40 34.46 34.00 35.56 5,701,034 197,513,287 34.645 34.26 34.20 34.26 33.80 35.35 5,734,146 34.445 -3.31%
2025-10-15 0 35.64 35.60 35.64 33.90 36.06 9,116,337 320,821,307 35.192 35.43 35.39 35.43 33.70 35.85 9,169,285 34.989 4.76%
2025-10-14 0 34.02 34.02 34.04 33.50 36.96 13,733,950 476,124,029 34.668 33.82 33.82 33.84 33.31 36.75 13,813,717 34.467 -5.81%
2025-10-13 0 36.12 36.08 36.12 34.60 36.74 12,328,148 439,880,423 35.681 35.91 35.87 35.91 34.40 36.53 12,399,750 35.475 -2.48%
2025-10-10 0 37.04 37.02 37.04 36.66 38.80 10,933,322 410,119,634 37.511 36.83 36.81 36.83 36.45 38.58 10,996,823 37.294 -2.01%
2025-10-09 0 37.80 37.80 37.82 37.30 41.20 22,850,149 880,705,356 38.543 37.58 37.58 37.60 37.08 40.96 22,982,863 38.320 -8.30%
2025-10-08 0 41.22 41.18 41.22 39.54 41.42 4,081,327 165,621,162 40.580 40.98 40.94 40.98 39.31 41.18 4,105,031 40.346 0.39%
2025-10-06 0 41.06 41.04 41.06 40.06 41.98 2,879,777 117,609,898 40.840 40.82 40.80 40.82 39.83 41.74 2,896,503 40.604 -2.19%
2025-10-03 0 41.98 41.94 41.98 40.70 42.60 4,029,060 166,596,737 41.349 41.74 41.70 41.74 40.46 42.35 4,052,461 41.110 -1.46%
2025-10-02 0 42.60 42.52 42.60 40.88 42.68 6,117,855 257,357,608 42.067 42.35 42.27 42.35 40.64 42.43 6,153,387 41.824 4.67%
2025-09-30 0 40.70 40.68 40.70 40.08 43.98 16,194,430 664,010,143 41.002 40.46 40.45 40.46 39.85 43.73 16,288,487 40.766 -7.04%
2025-09-29 0 43.78 43.70 43.78 40.82 44.50 9,231,526 400,796,214 43.416 43.53 43.45 43.53 40.58 44.24 9,285,143 43.165 5.09%
2025-09-26 0 41.66 41.60 41.66 40.66 42.44 10,172,316 423,146,104 41.598 41.42 41.36 41.42 40.43 42.19 10,231,397 41.358 -1.47%
2025-09-25 0 42.28 42.24 42.28 41.62 44.00 15,230,319 648,381,201 42.572 42.04 42.00 42.04 41.38 43.75 15,318,777 42.326 -3.91%
2025-09-24 0 44.00 43.98 44.00 43.66 45.78 10,892,887 485,126,813 44.536 43.75 43.73 43.75 43.41 45.52 10,956,153 44.279 -1.12%
2025-09-23 0 44.50 44.48 44.50 42.00 45.00 15,343,920 668,375,295 43.560 44.24 44.22 44.24 41.76 44.74 15,433,037 43.308 4.95%
2025-09-22 0 42.40 42.38 42.40 40.60 44.44 20,084,218 861,313,722 42.885 42.16 42.14 42.16 40.37 44.18 20,200,867 42.637 1.53%
2025-09-19 0 41.76 41.68 41.76 36.90 41.86 22,622,387 900,432,326 39.803 41.52 41.44 41.52 36.69 41.62 22,753,778 39.573 5.78%
2025-09-18 0 39.48 39.44 39.48 38.06 43.78 33,850,330 1,365,463,774 40.338 39.25 39.21 39.25 37.84 43.53 34,046,933 40.105 3.62%
2025-09-17 0 38.10 38.10 38.12 35.66 39.94 28,912,198 1,094,890,311 37.869 37.88 37.88 37.90 35.45 39.71 29,080,120 37.651 5.48%
2025-09-16 0 36.12 36.12 36.18 30.98 36.86 26,673,229 916,558,781 34.362 35.91 35.91 35.97 30.80 36.65 26,828,147 34.164 16.74%
2025-09-15 0 30.94 30.90 30.94 29.34 31.38 10,643,756 325,826,398 30.612 30.76 30.72 30.76 29.17 31.20 10,705,575 30.435 4.18%
2025-09-12 0 29.70 29.68 29.70 29.30 31.50 7,900,974 239,155,491 30.269 29.53 29.51 29.53 29.13 31.32 7,946,863 30.094 -1.92%
2025-09-11 0 30.28 30.28 30.30 28.92 30.68 5,539,542 166,597,964 30.074 30.11 30.11 30.13 28.75 30.50 5,571,716 29.901 0.53%
2025-09-10 0 30.12 30.10 30.12 29.80 32.00 10,443,804 320,567,561 30.695 29.95 29.93 29.95 29.63 31.82 10,504,462 30.517 -1.57%
2025-09-09 0 30.60 30.56 30.60 29.52 31.98 16,416,616 505,358,284 30.783 30.42 30.38 30.42 29.35 31.80 16,511,964 30.606 1.12%
2025-09-08 0 30.26 30.26 30.28 27.62 30.76 18,549,089 549,088,523 29.602 30.09 30.09 30.11 27.46 30.58 18,656,822 29.431 8.61%
2025-09-05 0 27.86 27.86 27.88 27.02 28.32 6,966,076 192,743,648 27.669 27.70 27.70 27.72 26.86 28.16 7,006,535 27.509 3.96%
2025-09-04 0 26.80 26.78 26.80 26.54 30.18 12,769,402 354,433,876 27.756 26.65 26.63 26.65 26.39 30.01 12,843,567 27.596 -10.25%
2025-09-03 0 29.86 29.86 29.88 27.94 30.38 16,131,161 470,551,979 29.170 29.69 29.69 29.71 27.78 30.20 16,224,851 29.002 1.77%
2025-09-02 0 29.34 29.34 29.40 25.80 31.46 28,435,223 818,412,996 28.782 29.17 29.17 29.23 25.65 31.28 28,600,375 28.615 8.75%
2025-09-01 0 26.98 26.96 26.98 26.78 28.92 7,204,697 196,344,812 27.252 26.82 26.80 26.82 26.63 28.75 7,246,542 27.095 -5.47%
2025-08-29 0 28.54 28.54 28.56 26.84 29.18 7,627,580 217,070,674 28.459 28.38 28.38 28.40 26.69 29.01 7,671,881 28.294 2.96%
2025-08-28 0 27.72 27.66 27.72 26.80 28.32 8,525,000 233,016,512 27.333 27.56 27.50 27.56 26.65 28.16 8,574,513 27.175 -2.05%
2025-08-27 0 28.30 28.28 28.30 27.92 29.20 6,111,710 174,354,075 28.528 28.14 28.12 28.14 27.76 29.03 6,147,207 28.363 -2.14%
2025-08-26 0 28.92 28.92 28.94 27.98 29.16 9,273,775 265,896,159 28.672 28.75 28.75 28.77 27.82 28.99 9,327,637 28.506 1.40%
2025-08-25 0 28.52 28.52 28.56 27.40 29.40 8,831,945 251,590,821 28.486 28.36 28.36 28.40 27.24 29.23 8,883,241 28.322 4.47%
2025-08-22 0 27.30 27.18 27.32 26.76 27.52 5,251,765 142,673,531 27.167 27.14 27.02 27.16 26.61 27.36 5,282,267 27.010 1.04%
2025-08-21 0 27.02 26.94 27.02 26.60 28.42 6,436,004 175,676,329 27.296 26.86 26.78 26.86 26.45 28.26 6,473,384 27.138 -0.37%
2025-08-20 0 27.12 27.12 27.14 26.24 27.70 12,678,705 341,882,394 26.965 26.96 26.96 26.98 26.09 27.54 12,752,343 26.809 -4.30%
2025-08-19 0 28.34 28.34 28.36 25.72 29.58 19,797,980 552,593,387 27.912 28.18 28.18 28.20 25.57 29.41 19,912,967 27.750 10.19%
2025-08-18 0 25.72 25.72 25.74 25.46 26.46 6,303,860 164,391,729 26.078 25.57 25.57 25.59 25.31 26.31 6,340,473 25.927 -0.85%
2025-08-15 0 25.94 25.92 25.94 23.72 25.94 8,644,773 216,898,052 25.090 25.79 25.77 25.79 23.58 25.79 8,694,982 24.945 8.35%
2025-08-14 0 23.94 23.90 23.94 23.50 24.64 4,533,300 108,482,073 23.930 23.80 23.76 23.80 23.36 24.50 4,559,629 23.792 -2.92%
2025-08-13 0 24.66 24.66 24.70 24.36 24.98 3,739,946 91,990,519 24.597 24.52 24.52 24.56 24.22 24.84 3,761,668 24.455 -0.56%
2025-08-12 0 24.80 24.76 24.80 24.14 25.40 3,017,072 74,115,256 24.565 24.66 24.62 24.66 24.00 25.25 3,034,595 24.423 -1.59%
2025-08-11 0 25.20 25.18 25.20 24.90 25.68 3,849,538 96,932,715 25.180 25.05 25.03 25.05 24.76 25.53 3,871,896 25.035 0.40%
2025-08-08 0 25.10 25.10 25.12 24.46 25.40 3,243,892 81,043,463 24.983 24.96 24.96 24.97 24.32 25.25 3,262,733 24.839 -0.63%
2025-08-07 0 25.26 25.24 25.26 25.00 26.04 6,010,750 152,808,425 25.423 25.11 25.09 25.11 24.86 25.89 6,045,660 25.276 0.72%
2025-08-06 0 25.08 25.06 25.08 24.36 25.28 4,366,922 108,930,367 24.944 24.94 24.92 24.94 24.22 25.13 4,392,285 24.800 1.95%
2025-08-05 0 24.60 24.56 24.60 23.70 24.62 2,789,954 67,754,139 24.285 24.46 24.42 24.46 23.56 24.48 2,806,158 24.145 2.93%
2025-08-04 0 23.90 23.86 23.90 22.72 24.00 3,949,487 92,956,932 23.536 23.76 23.72 23.76 22.59 23.86 3,972,426 23.401 4.14%
2025-08-01 0 22.95 22.90 23.00 22.85 24.40 3,185,732 74,802,518 23.480 22.82 22.77 22.87 22.72 24.26 3,204,235 23.345 -1.50%
2025-07-31 0 23.30 23.30 23.35 23.10 23.80 4,509,305 105,291,081 23.350 23.17 23.17 23.22 22.97 23.66 4,535,495 23.215 -1.48%
2025-07-30 0 23.65 23.60 23.65 23.35 24.90 5,596,518 133,652,486 23.881 23.51 23.46 23.51 23.22 24.76 5,629,023 23.743 -5.21%
2025-07-29 0 24.95 24.90 24.95 24.60 25.50 2,347,065 58,384,963 24.876 24.81 24.76 24.81 24.46 25.35 2,360,697 24.732 -1.77%
2025-07-28 0 25.40 25.35 25.40 24.65 25.70 3,782,815 95,541,966 25.257 25.25 25.20 25.25 24.51 25.55 3,804,786 25.111 0.99%
2025-07-25 0 25.15 25.10 25.15 24.20 25.25 3,885,112 96,180,939 24.756 25.00 24.96 25.00 24.06 25.10 3,907,677 24.613 0.80%
2025-07-24 0 24.95 24.90 24.95 24.65 25.65 4,856,766 122,137,182 25.148 24.81 24.76 24.81 24.51 25.50 4,884,974 25.003 1.01%
2025-07-23 0 24.70 24.65 24.70 24.40 25.30 4,216,592 104,305,900 24.737 24.56 24.51 24.56 24.26 25.15 4,241,082 24.594 0.20%
2025-07-22 0 24.65 24.65 24.70 24.20 25.10 3,413,559 84,216,754 24.671 24.51 24.51 24.56 24.06 24.96 3,433,385 24.529 -0.60%
2025-07-21 0 24.80 24.70 24.80 24.50 25.80 3,909,415 97,290,848 24.886 24.66 24.56 24.66 24.36 25.65 3,932,121 24.743 -1.04%
2025-07-18 0 25.50 25.50 25.55 25.00 26.35 5,411,759 137,543,863 25.416 24.92 24.92 24.96 24.43 25.75 5,538,761 24.833 -1.92%
2025-07-17 0 26.00 25.95 26.00 23.15 26.45 21,170,540 532,081,775 25.133 25.40 25.35 25.40 22.62 25.84 21,667,367 24.557 14.54%
2025-07-16 0 22.70 22.65 22.70 21.80 22.95 7,901,900 178,382,987 22.575 22.18 22.13 22.18 21.30 22.42 8,087,340 22.057 3.89%
2025-07-15 0 21.85 21.80 21.85 20.65 21.90 3,416,439 72,809,156 21.311 21.35 21.30 21.35 20.18 21.40 3,496,615 20.823 3.55%
2025-07-14 0 21.10 21.05 21.10 19.80 21.20 4,020,501 83,674,708 20.812 20.62 20.57 20.62 19.35 20.71 4,114,853 20.335 3.94%
2025-07-11 0 20.30 20.25 20.30 19.82 20.50 4,244,298 85,332,365 20.105 19.83 19.79 19.83 19.37 20.03 4,343,902 19.644 0.74%
2025-07-10 0 20.15 20.10 20.15 19.98 20.55 3,664,267 73,763,370 20.130 19.69 19.64 19.69 19.52 20.08 3,750,259 19.669 -1.23%
2025-07-09 0 20.40 20.40 20.45 20.20 21.75 6,061,946 125,201,487 20.654 19.93 19.93 19.98 19.74 21.25 6,204,207 20.180 -3.32%
2025-07-08 0 21.10 21.05 21.10 20.45 21.35 4,646,496 97,250,097 20.930 20.62 20.57 20.62 19.98 20.86 4,755,539 20.450 1.20%
2025-07-07 0 20.85 20.80 20.85 20.60 21.45 2,046,500 42,653,262 20.842 20.37 20.32 20.37 20.13 20.96 2,094,527 20.364 -2.57%
2025-07-04 0 21.40 21.40 21.45 21.25 22.15 2,183,500 46,903,187 21.481 20.91 20.91 20.96 20.76 21.64 2,234,742 20.988 -2.28%
2025-07-03 0 21.90 21.85 21.90 21.15 22.00 3,520,750 75,975,050 21.579 21.40 21.35 21.40 20.67 21.50 3,603,374 21.084 0.92%
2025-07-02 0 21.70 21.65 21.70 21.10 22.75 7,477,913 162,029,525 21.668 21.20 21.15 21.20 20.62 22.23 7,653,403 21.171 0.46%
2025-06-30 0 21.60 21.60 21.70 20.25 21.85 9,497,359 204,042,431 21.484 21.10 21.10 21.20 19.79 21.35 9,720,241 20.991 6.14%
2025-06-27 0 20.35 20.25 20.35 20.15 21.05 3,276,000 67,128,490 20.491 19.88 19.79 19.88 19.69 20.57 3,352,881 20.021 -2.16%
2025-06-26 0 20.80 20.75 20.80 20.50 22.05 16,467,992 349,136,744 21.201 20.32 20.27 20.32 20.03 21.54 16,854,460 20.715 -0.24%
2025-06-25 0 20.85 20.80 20.85 20.00 21.15 11,041,925 228,014,379 20.650 20.37 20.32 20.37 19.54 20.67 11,301,055 20.176 2.71%
2025-06-24 0 20.30 20.25 20.30 19.86 20.65 6,470,606 131,368,085 20.302 19.83 19.79 19.83 19.40 20.18 6,622,457 19.837 3.05%
2025-06-23 0 19.70 19.68 19.70 19.12 19.96 5,930,599 115,533,862 19.481 19.25 19.23 19.25 18.68 19.50 6,069,777 19.034 0.72%
2025-06-20 0 19.56 19.52 19.56 19.20 19.94 7,121,286 139,253,732 19.555 19.11 19.07 19.11 18.76 19.48 7,288,407 19.106 1.14%
2025-06-19 0 19.34 19.34 19.36 18.92 21.60 25,837,082 515,032,397 19.934 18.90 18.90 18.92 18.49 21.10 26,443,422 19.477 -9.20%
2025-06-18 0 21.30 21.25 21.30 21.15 22.00 4,504,299 96,365,730 21.394 20.81 20.76 20.81 20.67 21.50 4,610,005 20.904 -1.84%
2025-06-17 0 21.70 21.70 21.75 21.65 22.50 4,700,329 103,164,949 21.948 21.20 21.20 21.25 21.15 21.98 4,810,636 21.445 -2.47%
2025-06-16 0 22.25 22.20 22.25 21.40 22.35 5,711,448 125,289,392 21.937 21.74 21.69 21.74 20.91 21.84 5,845,483 21.434 1.83%
2025-06-13 0 21.85 21.85 21.90 21.00 21.95 7,193,921 154,367,541 21.458 21.35 21.35 21.40 20.52 21.45 7,362,747 20.966 -1.13%
2025-06-12 0 22.10 22.05 22.10 21.65 23.05 5,954,513 132,835,918 22.308 21.59 21.54 21.59 21.15 22.52 6,094,253 21.797 -0.90%
2025-06-11 0 22.30 22.25 22.30 22.10 23.35 9,186,698 209,342,578 22.788 21.79 21.74 21.79 21.59 22.81 9,402,290 22.265 0.45%
2025-06-10 0 22.20 22.15 22.20 21.50 22.80 8,935,285 196,692,851 22.013 21.69 21.64 21.69 21.01 22.28 9,144,977 21.508 -1.77%
2025-06-09 0 22.60 22.50 22.60 21.40 23.30 13,899,450 314,746,826 22.645 22.08 21.98 22.08 20.91 22.77 14,225,640 22.125 5.12%
2025-06-06 0 21.50 21.45 21.50 21.00 22.65 8,211,338 177,938,174 21.670 21.01 20.96 21.01 20.52 22.13 8,404,040 21.173 -3.37%
2025-06-05 0 22.25 22.25 22.30 21.30 23.00 13,378,431 295,801,024 22.110 21.74 21.74 21.79 20.81 22.47 13,692,394 21.603 2.77%
2025-06-04 0 21.65 21.65 21.70 20.55 22.05 12,482,092 269,651,425 21.603 21.15 21.15 21.20 20.08 21.54 12,775,020 21.108 4.09%
2025-06-03 0 20.80 20.80 20.85 19.80 21.50 11,939,639 247,185,240 20.703 20.32 20.32 20.37 19.35 21.01 12,219,836 20.228 0.97%
2025-06-02 0 20.60 20.55 20.60 20.00 20.75 3,719,768 76,367,918 20.530 20.13 20.08 20.13 19.54 20.27 3,807,063 20.060 -1.90%
2025-05-30 0 21.00 21.00 21.05 20.80 22.30 12,522,171 266,710,618 21.299 20.52 20.52 20.57 20.32 21.79 12,816,039 20.811 -4.55%
2025-05-29 0 22.00 22.00 22.05 19.04 22.75 25,698,495 557,356,821 21.688 21.50 21.50 21.54 18.60 22.23 26,301,583 21.191 10.11%
2025-05-28 0 19.98 19.96 19.98 19.44 20.70 18,517,055 369,867,515 19.974 19.52 19.50 19.52 18.99 20.23 18,951,610 19.516 -2.54%
2025-05-27 0 20.50 20.45 20.50 19.88 22.05 23,366,847 484,636,740 20.740 20.03 19.98 20.03 19.42 21.54 23,915,216 20.265 1.49%
2025-05-26 0 20.20 20.20 20.25 17.82 20.95 31,755,708 620,485,839 19.539 19.74 19.74 19.79 17.41 20.47 32,500,946 19.091 9.31%
2025-05-23 0 18.48 18.48 18.50 16.80 18.70 17,332,465 311,438,726 17.969 18.06 18.06 18.08 16.41 18.27 17,739,220 17.557 11.33%
2025-05-22 0 16.60 16.56 16.60 15.78 17.04 11,282,825 187,627,320 16.629 16.22 16.18 16.22 15.42 16.65 11,547,608 16.248 4.93%
2025-05-21 0 15.82 15.80 15.82 15.26 16.04 5,230,158 82,444,042 15.763 15.46 15.44 15.46 14.91 15.67 5,352,898 15.402 3.67%
2025-05-20 0 15.26 15.22 15.26 14.90 15.34 5,199,500 78,979,635 15.190 14.91 14.87 14.91 14.56 14.99 5,321,521 14.842 3.39%
2025-05-19 0 14.76 14.74 14.76 14.60 15.18 2,004,500 29,555,890 14.745 14.42 14.40 14.42 14.27 14.83 2,051,541 14.407 -1.60%
2025-05-16 0 15.00 14.92 15.00 14.62 15.24 4,053,000 60,415,858 14.906 14.66 14.58 14.66 14.28 14.89 4,148,115 14.565 2.32%
2025-05-15 0 14.66 14.64 14.66 14.52 15.10 2,344,883 34,538,930 14.729 14.32 14.30 14.32 14.19 14.75 2,399,912 14.392 -3.17%
2025-05-14 0 15.14 15.08 15.14 14.70 15.42 4,978,012 75,178,402 15.102 14.79 14.73 14.79 14.36 15.07 5,094,835 14.756 2.85%
2025-05-13 0 14.72 14.68 14.72 14.60 15.10 2,642,524 38,955,057 14.742 14.38 14.34 14.38 14.27 14.75 2,704,538 14.404 -1.21%
2025-05-12 0 14.90 14.88 14.90 14.06 15.04 4,618,752 67,905,857 14.702 14.56 14.54 14.56 13.74 14.70 4,727,144 14.365 6.58%
2025-05-09 0 13.98 13.96 13.98 13.80 14.40 2,604,000 36,363,073 13.964 13.66 13.64 13.66 13.48 14.07 2,665,110 13.644 -3.32%
2025-05-08 0 14.46 14.44 14.48 14.08 14.68 2,108,500 30,586,690 14.506 14.13 14.11 14.15 13.76 14.34 2,157,982 14.174 0.98%
2025-05-07 0 14.32 14.30 14.32 14.18 14.86 2,615,359 37,606,115 14.379 13.99 13.97 13.99 13.85 14.52 2,676,736 14.049 -0.83%
2025-05-06 0 14.44 14.44 14.46 14.18 14.72 2,909,502 42,172,862 14.495 14.11 14.11 14.13 13.85 14.38 2,977,782 14.163 -0.69%
2025-05-02 0 14.54 14.52 14.54 14.16 14.58 1,348,549 19,490,623 14.453 14.21 14.19 14.21 13.84 14.25 1,380,197 14.122 2.68%
2025-04-30 0 14.16 14.16 14.18 13.96 14.50 4,376,250 62,170,435 14.206 13.84 13.84 13.85 13.64 14.17 4,478,951 13.881 1.58%
2025-04-29 0 13.94 13.94 13.96 13.68 14.04 2,501,500 34,681,869 13.864 13.62 13.62 13.64 13.37 13.72 2,560,205 13.547 1.31%
2025-04-28 0 13.76 13.72 13.76 13.68 14.14 4,414,552 61,333,821 13.894 13.44 13.41 13.44 13.37 13.82 4,518,152 13.575 0.44%
2025-04-25 0 13.70 13.70 13.74 13.70 14.04 2,165,143 30,037,526 13.873 13.39 13.39 13.42 13.39 13.72 2,215,954 13.555 0.59%
2025-04-24 0 13.62 13.56 13.62 13.42 14.06 3,389,970 46,599,439 13.746 13.31 13.25 13.31 13.11 13.74 3,469,525 13.431 -0.29%
2025-04-23 0 13.66 13.66 13.68 13.36 13.98 7,775,418 106,888,177 13.747 13.35 13.35 13.37 13.05 13.66 7,957,890 13.432 4.59%
2025-04-22 0 13.06 13.04 13.08 12.42 13.10 2,768,347 35,500,893 12.824 12.76 12.74 12.78 12.14 12.80 2,833,314 12.530 3.49%
2025-04-17 0 12.62 12.60 12.62 12.46 12.76 1,730,875 21,790,600 12.589 12.33 12.31 12.33 12.17 12.47 1,771,495 12.301 0.16%
2025-04-16 0 12.60 12.58 12.60 12.40 12.82 3,366,029 42,306,398 12.569 12.31 12.29 12.31 12.12 12.53 3,445,022 12.280 -2.93%
2025-04-15 0 12.98 12.96 12.98 12.84 13.42 1,783,949 23,254,929 13.036 12.68 12.66 12.68 12.55 13.11 1,825,814 12.737 -0.76%
2025-04-14 0 13.08 13.06 13.08 12.98 13.66 4,881,500 64,592,404 13.232 12.78 12.76 12.78 12.68 13.35 4,996,058 12.929 -0.46%
2025-04-11 0 13.14 13.10 13.14 12.76 13.28 6,941,407 90,713,646 13.068 12.84 12.80 12.84 12.47 12.98 7,104,307 12.769 2.18%
2025-04-10 0 12.86 12.86 12.88 12.56 13.26 9,915,325 127,807,064 12.890 12.57 12.57 12.58 12.27 12.96 10,148,016 12.594 4.05%
2025-04-09 0 12.36 12.34 12.36 11.22 12.48 9,968,944 119,762,897 12.014 12.08 12.06 12.08 10.96 12.19 10,202,893 11.738 2.66%
2025-04-08 0 12.04 12.02 12.04 11.60 12.36 8,962,000 107,763,390 12.024 11.76 11.74 11.76 11.33 12.08 9,172,319 11.749 2.91%
2025-04-07 0 11.70 11.70 11.72 11.68 12.96 13,511,678 163,781,124 12.121 11.43 11.43 11.45 11.41 12.66 13,828,768 11.844 -19.75%
2025-04-03 0 14.58 14.58 14.62 14.46 15.44 11,326,625 168,337,457 14.862 14.25 14.25 14.28 14.13 15.09 11,592,436 14.521 -8.88%
2025-04-02 0 16.00 15.96 16.00 15.50 16.50 3,847,529 61,727,590 16.043 15.63 15.59 15.63 15.14 16.12 3,937,822 15.676 2.17%
2025-04-01 0 15.66 15.62 15.66 15.22 15.86 4,375,375 67,831,761 15.503 15.30 15.26 15.30 14.87 15.50 4,478,056 15.148 0.00%
2025-03-31 0 15.66 15.64 15.66 15.10 15.80 6,195,000 95,680,876 15.445 15.30 15.28 15.30 14.75 15.44 6,340,383 15.091 -2.37%
2025-03-28 0 16.04 16.00 16.04 15.82 16.70 7,342,131 118,489,813 16.138 15.67 15.63 15.67 15.46 16.32 7,514,435 15.768 -4.41%
2025-03-27 0 16.78 16.76 16.78 16.22 17.10 6,930,040 116,042,426 16.745 16.40 16.38 16.40 15.85 16.71 7,092,673 16.361 0.24%
2025-03-26 0 16.74 16.72 16.74 16.10 16.88 5,503,598 90,684,556 16.477 16.36 16.34 16.36 15.73 16.49 5,632,756 16.100 1.70%
2025-03-25 0 16.46 16.44 16.46 16.22 17.14 7,237,076 119,761,984 16.548 16.08 16.06 16.08 15.85 16.75 7,406,914 16.169 -4.30%
2025-03-24 0 17.20 17.16 17.20 16.30 17.34 9,291,526 156,223,496 16.814 16.81 16.77 16.81 15.93 16.94 9,509,578 16.428 4.12%
2025-03-21 0 16.52 16.50 16.52 16.22 17.82 13,906,369 232,175,583 16.696 16.14 16.12 16.14 15.85 17.41 14,232,721 16.313 -7.81%
2025-03-20 0 17.92 17.92 17.94 17.36 18.58 16,784,299 301,847,342 17.984 17.51 17.51 17.53 16.96 18.15 17,178,190 17.572 2.63%
2025-03-19 0 17.46 17.46 17.48 17.02 17.68 12,626,500 219,899,879 17.416 17.06 17.06 17.08 16.63 17.27 12,922,817 17.016 1.16%
2025-03-18 0 17.26 17.22 17.26 15.70 17.64 24,693,004 419,126,175 16.973 16.86 16.83 16.86 15.34 17.24 25,272,495 16.584 8.42%
2025-03-17 0 15.92 15.88 15.92 15.20 16.06 7,725,854 120,645,907 15.616 15.55 15.52 15.55 14.85 15.69 7,907,163 15.258 -0.13%
2025-03-14 0 15.94 15.92 15.94 15.00 16.04 9,811,584 152,164,829 15.509 15.57 15.55 15.57 14.66 15.67 10,041,841 15.153 1.66%
2025-03-13 0 15.68 15.68 15.74 15.22 16.40 10,963,485 173,367,859 15.813 15.32 15.32 15.38 14.87 16.02 11,220,774 15.451 -0.76%
2025-03-12 0 15.80 15.78 15.80 15.58 16.70 7,748,133 123,679,890 15.963 15.44 15.42 15.44 15.22 16.32 7,929,965 15.597 -1.50%
2025-03-11 0 16.04 16.04 16.06 15.04 16.30 11,411,670 178,260,371 15.621 15.67 15.67 15.69 14.70 15.93 11,679,477 15.263 0.75%
2025-03-10 0 15.92 15.92 15.94 15.40 16.84 13,390,250 212,352,105 15.859 15.55 15.55 15.57 15.05 16.45 13,704,490 15.495 -4.44%
2025-03-07 0 16.66 16.66 16.68 15.98 17.20 16,394,510 273,656,221 16.692 16.28 16.28 16.30 15.61 16.81 16,779,254 16.309 1.22%
2025-03-06 0 16.46 16.46 16.48 16.20 17.10 23,719,221 394,177,830 16.618 16.08 16.08 16.10 15.83 16.71 24,275,860 16.237 1.48%
2025-03-05 0 16.22 16.22 16.24 14.54 16.84 28,953,131 456,586,211 15.770 15.85 15.85 15.87 14.21 16.45 29,632,598 15.408 13.43%
2025-03-04 0 14.30 14.28 14.30 13.40 15.14 21,483,656 306,005,005 14.244 13.97 13.95 13.97 13.09 14.79 21,987,831 13.917 -0.14%
2025-03-03 0 14.32 14.32 14.34 14.20 15.00 15,978,477 232,510,956 14.552 13.99 13.99 14.01 13.87 14.66 16,353,457 14.218 -1.92%
2025-02-28 0 14.60 14.60 14.62 14.50 16.78 24,241,702 368,416,686 15.198 14.27 14.27 14.28 14.17 16.40 24,810,602 14.849 -16.00%
2025-02-27 0 17.38 17.38 17.40 17.04 18.88 31,837,452 566,610,655 17.797 16.98 16.98 17.00 16.65 18.45 32,584,608 17.389 7.28%
2025-02-26 0 16.20 16.20 16.30 14.54 18.18 34,024,205 557,727,229 16.392 15.83 15.83 15.93 14.21 17.76 34,822,679 16.016 12.50%
2025-02-25 0 14.40 14.38 14.40 13.74 14.84 8,823,603 126,335,600 14.318 14.07 14.05 14.07 13.42 14.50 9,030,674 13.990 2.71%
2025-02-24 0 14.02 14.00 14.14 13.90 15.72 15,902,519 233,080,999 14.657 13.70 13.68 13.82 13.58 15.36 16,275,717 14.321 -3.31%
2025-02-21 0 14.50 14.50 14.52 13.02 14.78 15,128,824 212,528,574 14.048 14.17 14.17 14.19 12.72 14.44 15,483,865 13.726 9.85%
2025-02-20 0 13.20 13.20 13.22 11.60 13.64 18,477,120 242,035,156 13.099 12.90 12.90 12.92 11.33 13.33 18,910,738 12.799 13.21%
2025-02-19 0 11.66 11.66 11.68 11.40 11.70 1,399,000 16,207,120 11.585 11.39 11.39 11.41 11.14 11.43 1,431,831 11.319 1.57%
2025-02-18 0 11.48 11.46 11.48 11.32 11.76 1,355,040 15,573,985 11.493 11.22 11.20 11.22 11.06 11.49 1,386,840 11.230 -1.88%
2025-02-17 0 11.70 11.68 11.70 11.64 11.88 1,161,500 13,686,410 11.783 11.43 11.41 11.43 11.37 11.61 1,188,758 11.513 -0.34%
2025-02-14 0 11.74 11.72 11.76 11.24 11.84 2,262,594 26,405,272 11.670 11.47 11.45 11.49 10.98 11.57 2,315,692 11.403 5.20%
2025-02-13 0 11.16 11.14 11.16 11.06 11.38 820,250 9,255,310 11.284 10.90 10.88 10.90 10.81 11.12 839,499 11.025 -1.93%
2025-02-12 0 11.38 11.36 11.38 11.18 11.44 1,923,727 21,735,100 11.298 11.12 11.10 11.12 10.92 11.18 1,968,873 11.039 0.71%
2025-02-11 0 11.30 11.30 11.32 11.20 11.44 1,745,750 19,772,323 11.326 11.04 11.04 11.06 10.94 11.18 1,786,719 11.066 -1.22%
2025-02-10 0 11.44 11.42 11.44 11.20 11.60 2,220,183 25,306,915 11.399 11.18 11.16 11.18 10.94 11.33 2,272,286 11.137 0.53%
2025-02-07 0 11.38 11.36 11.40 10.42 11.50 5,162,105 56,695,032 10.983 11.12 11.10 11.14 10.18 11.24 5,283,248 10.731 8.17%
2025-02-06 0 10.52 10.50 10.52 10.10 10.54 1,022,500 10,653,789 10.419 10.28 10.26 10.28 9.868 10.30 1,046,496 10.180 3.54%
2025-02-05 0 10.16 10.14 10.16 10.00 10.22 784,643 7,929,209 10.105 9.927 9.907 9.927 9.771 9.986 803,057 9.8738 1.40%
2025-02-04 0 10.02 10.02 10.04 9.900 10.18 1,863,500 18,641,265 10.003 9.790 9.790 9.810 9.673 9.947 1,907,232 9.7740 0.20%
2025-02-03 0 10.00 9.980 10.00 9.960 10.30 1,151,000 11,541,665 10.028 9.771 9.751 9.771 9.732 10.06 1,178,011 9.7976 -2.91%
2025-01-28 0 10.30 10.30 10.40 10.30 10.44 125,688 1,299,261 10.337 10.06 10.06 10.16 10.06 10.20 128,638 10.100 -1.34%
2025-01-27 0 10.44 10.44 10.46 10.42 10.52 257,000 2,688,610 10.462 10.20 10.20 10.22 10.18 10.28 263,031 10.222 0.19%
2025-01-24 0 10.42 10.38 10.42 10.26 10.46 546,000 5,675,512 10.395 10.18 10.14 10.18 10.02 10.22 558,813 10.156 0.97%
2025-01-23 0 10.32 10.30 10.32 10.26 10.56 1,173,500 12,188,560 10.387 10.08 10.06 10.08 10.02 10.32 1,201,040 10.148 -1.71%
2025-01-22 0 10.50 10.50 10.52 10.50 10.80 294,199 3,112,458 10.579 10.26 10.26 10.28 10.26 10.55 301,103 10.337 -2.42%
2025-01-21 0 10.76 10.74 10.76 10.62 10.80 955,200 10,249,510 10.730 10.51 10.49 10.51 10.38 10.55 977,616 10.484 1.13%
2025-01-20 0 10.64 10.62 10.66 10.60 10.82 339,028 3,621,680 10.683 10.40 10.38 10.42 10.36 10.57 346,984 10.438 -0.37%
2025-01-17 0 10.68 10.62 10.68 10.52 10.76 771,688 8,226,477 10.660 10.44 10.38 10.44 10.28 10.51 789,798 10.416 0.00%
2025-01-16 0 10.68 10.64 10.68 10.52 10.84 1,049,037 11,183,845 10.661 10.44 10.40 10.44 10.28 10.59 1,073,656 10.417 -1.11%
2025-01-15 0 10.80 10.76 10.80 10.70 10.92 515,139 5,554,514 10.783 10.55 10.51 10.55 10.45 10.67 527,228 10.535 -0.74%
2025-01-14 0 10.88 10.82 10.88 10.64 10.90 416,500 4,512,460 10.834 10.63 10.57 10.63 10.40 10.65 426,274 10.586 2.26%
2025-01-13 0 10.64 10.60 10.64 10.56 10.90 448,555 4,777,689 10.651 10.40 10.36 10.40 10.32 10.65 459,082 10.407 -2.39%
2025-01-10 0 10.90 10.88 10.90 10.70 10.96 860,462 9,387,520 10.910 10.65 10.63 10.65 10.45 10.71 880,655 10.660 0.37%
2025-01-09 0 10.86 10.86 10.88 10.80 11.00 344,500 3,742,689 10.864 10.61 10.61 10.63 10.55 10.75 352,585 10.615 0.18%
2025-01-08 0 10.84 10.80 10.84 10.70 11.08 700,851 7,568,289 10.799 10.59 10.55 10.59 10.45 10.83 717,298 10.551 -0.55%
2025-01-07 0 10.90 10.86 10.90 10.76 11.06 549,000 5,987,965 10.907 10.65 10.61 10.65 10.51 10.81 561,884 10.657 -1.45%
2025-01-06 0 11.06 11.04 11.06 10.88 11.08 573,335 6,317,722 11.019 10.81 10.79 10.81 10.63 10.83 586,790 10.767 1.10%
2025-01-03 0 10.94 10.92 10.94 10.82 11.10 661,500 7,221,960 10.918 10.69 10.67 10.69 10.57 10.85 677,024 10.667 -0.55%
2025-01-02 0 11.00 11.00 11.02 10.86 11.14 962,000 10,618,310 11.038 10.75 10.75 10.77 10.61 10.88 984,576 10.785 0.92%
2024-12-31 0 10.90 10.88 10.90 10.82 10.98 361,125 3,938,685 10.907 10.65 10.63 10.65 10.57 10.73 369,600 10.657 0.00%
2024-12-30 0 10.90 10.88 10.90 10.86 11.04 475,018 5,187,954 10.922 10.65 10.63 10.65 10.61 10.79 486,166 10.671 -1.27%
2024-12-27 0 11.04 10.98 11.04 10.86 11.04 649,500 7,123,125 10.967 10.79 10.73 10.79 10.61 10.79 664,742 10.716 1.10%
2024-12-24 0 10.92 10.92 10.94 10.80 10.98 560,843 6,109,266 10.893 10.67 10.67 10.69 10.55 10.73 574,005 10.643 0.37%
2024-12-23 0 10.88 10.86 10.88 10.80 11.24 316,750 3,456,200 10.911 10.63 10.61 10.63 10.55 10.98 324,183 10.661 -0.18%
2024-12-20 0 10.90 10.88 10.90 10.56 10.96 1,179,397 12,837,807 10.885 10.65 10.63 10.65 10.32 10.71 1,207,075 10.635 1.87%
2024-12-19 0 10.70 10.70 10.72 10.68 10.82 517,500 5,571,420 10.766 10.45 10.45 10.47 10.44 10.57 529,645 10.519 -1.11%
2024-12-18 0 10.82 10.82 10.84 10.54 10.90 367,500 3,959,627 10.774 10.57 10.57 10.59 10.30 10.65 376,124 10.527 2.27%
2024-12-17 0 10.58 10.56 10.58 10.52 10.78 811,851 8,603,815 10.598 10.34 10.32 10.34 10.28 10.53 830,903 10.355 -0.94%
2024-12-16 0 10.68 10.66 10.68 10.68 10.86 328,000 3,516,160 10.720 10.44 10.42 10.44 10.44 10.61 335,697 10.474 -0.74%
2024-12-13 0 10.76 10.76 10.80 10.74 11.10 644,750 7,002,685 10.861 10.51 10.51 10.55 10.49 10.85 659,881 10.612 -2.18%
2024-12-12 0 11.00 11.00 11.02 10.50 11.14 1,409,500 15,446,063 10.959 10.75 10.75 10.77 10.26 10.88 1,442,578 10.707 3.97%
2024-12-11 0 10.58 10.58 10.64 10.56 10.80 1,109,904 11,803,166 10.634 10.34 10.34 10.40 10.32 10.55 1,135,951 10.391 -0.47%
2024-12-10 0 10.80 10.80 10.84 10.76 11.26 883,176 9,720,876 11.007 10.39 10.39 10.42 10.35 10.83 918,358 10.585 -1.82%
2024-12-09 0 11.00 11.00 11.02 10.74 11.00 1,980,332 21,523,214 10.868 10.58 10.58 10.60 10.33 10.58 2,059,220 10.452 1.85%
2024-12-06 0 10.80 10.80 10.86 10.78 11.02 1,492,250 16,170,131 10.836 10.39 10.39 10.44 10.37 10.60 1,551,695 10.421 -0.74%
2024-12-05 0 10.88 10.86 10.88 10.70 10.90 890,742 9,647,054 10.830 10.46 10.44 10.46 10.29 10.48 926,225 10.415 0.74%
2024-12-04 0 10.80 10.80 10.84 10.80 11.00 881,884 9,583,789 10.867 10.39 10.39 10.42 10.39 10.58 917,014 10.451 -1.46%
2024-12-03 0 10.96 10.96 10.98 10.78 10.96 710,651 7,753,318 10.910 10.54 10.54 10.56 10.37 10.54 738,960 10.492 1.48%
2024-12-02 0 10.80 10.78 10.80 10.76 10.90 373,000 4,040,690 10.833 10.39 10.37 10.39 10.35 10.48 387,859 10.418 0.00%
2024-11-29 0 10.80 10.78 10.80 10.60 10.86 685,179 7,369,513 10.756 10.39 10.37 10.39 10.19 10.44 712,474 10.344 1.50%
2024-11-28 0 10.64 10.60 10.64 10.58 10.80 535,000 5,708,314 10.670 10.23 10.19 10.23 10.17 10.39 556,312 10.261 -0.93%
2024-11-27 0 10.74 10.74 10.78 10.52 10.82 1,241,995 13,271,012 10.685 10.33 10.33 10.37 10.12 10.41 1,291,471 10.276 -1.10%
2024-11-26 0 10.86 10.82 10.86 10.80 10.92 468,412 5,086,440 10.859 10.44 10.41 10.44 10.39 10.50 487,071 10.443 -0.18%
2024-11-25 0 10.88 10.84 10.88 10.72 10.88 1,632,687 17,657,300 10.815 10.46 10.42 10.46 10.31 10.46 1,697,726 10.401 0.18%
2024-11-22 0 10.86 10.84 10.86 10.78 11.00 2,859,733 31,110,199 10.879 10.44 10.42 10.44 10.37 10.58 2,973,652 10.462 -0.18%
2024-11-21 0 10.88 10.88 10.92 10.78 11.22 2,611,943 28,494,861 10.909 10.46 10.46 10.50 10.37 10.79 2,715,991 10.492 -4.06%
2024-11-20 0 11.34 11.34 11.36 11.26 11.42 644,500 7,312,212 11.346 10.91 10.91 10.92 10.83 10.98 670,174 10.911 0.18%
2024-11-19 0 11.32 11.28 11.32 10.92 11.38 753,982 8,528,470 11.311 10.89 10.85 10.89 10.50 10.94 784,017 10.878 0.53%
2024-11-18 0 11.26 11.26 11.28 11.06 11.32 1,690,500 19,029,617 11.257 10.83 10.83 10.85 10.64 10.89 1,757,842 10.826 -0.35%
2024-11-15 0 11.30 11.28 11.30 11.24 11.54 1,509,994 17,214,306 11.400 10.87 10.85 10.87 10.81 11.10 1,570,146 10.964 -0.53%
2024-11-14 0 11.36 11.30 11.36 11.12 11.66 1,566,907 17,987,393 11.480 10.92 10.87 10.92 10.69 11.21 1,629,326 11.040 -2.07%
2024-11-13 0 11.60 11.58 11.60 11.50 11.68 865,250 10,019,056 11.579 11.16 11.14 11.16 11.06 11.23 899,718 11.136 -0.51%
2024-11-12 0 11.66 11.58 11.66 11.50 11.94 1,320,725 15,468,697 11.712 11.21 11.14 11.21 11.06 11.48 1,373,337 11.264 -0.34%
2024-11-11 0 11.70 11.68 11.70 11.52 11.78 324,371 3,789,376 11.682 11.25 11.23 11.25 11.08 11.33 337,293 11.235 -1.68%
2024-11-08 0 11.90 11.86 11.90 11.82 12.10 434,799 5,189,658 11.936 11.44 11.41 11.44 11.37 11.64 452,119 11.479 -0.34%
2024-11-07 0 11.94 11.94 11.98 11.58 12.02 576,125 6,859,772 11.907 11.48 11.48 11.52 11.14 11.56 599,075 11.451 1.36%
2024-11-06 0 11.78 11.74 11.78 11.70 11.98 909,500 10,790,484 11.864 11.33 11.29 11.33 11.25 11.52 945,730 11.410 -1.51%
2024-11-05 0 11.96 11.94 11.96 11.54 11.96 1,488,000 17,660,140 11.868 11.50 11.48 11.50 11.10 11.50 1,547,275 11.414 3.28%
2024-11-04 0 11.58 11.56 11.58 11.52 11.64 1,063,253 12,324,874 11.592 11.14 11.12 11.14 11.08 11.19 1,105,608 11.148 0.00%
2024-11-01 0 11.58 11.50 11.58 11.48 11.72 1,312,373 15,154,388 11.547 11.14 11.06 11.14 11.04 11.27 1,364,652 11.105 -1.70%
2024-10-31 0 11.78 11.76 11.78 11.32 11.78 1,442,000 16,787,345 11.642 11.33 11.31 11.33 10.89 11.33 1,499,443 11.196 2.43%
2024-10-30 0 11.50 11.48 11.50 11.46 11.74 2,489,770 28,754,924 11.549 11.06 11.04 11.06 11.02 11.29 2,588,952 11.107 -0.86%
2024-10-29 0 11.60 11.60 11.64 11.40 11.84 2,204,785 25,709,248 11.661 11.16 11.16 11.19 10.96 11.39 2,292,614 11.214 -0.34%
2024-10-28 0 11.64 11.62 11.64 11.18 11.68 2,126,900 24,478,446 11.509 11.19 11.17 11.19 10.75 11.23 2,211,626 11.068 4.11%
2024-10-25 0 11.18 11.16 11.18 11.04 11.28 1,024,250 11,472,364 11.201 10.75 10.73 10.75 10.62 10.85 1,065,052 10.772 1.08%
2024-10-24 0 11.06 11.02 11.06 11.02 11.24 427,505 4,754,428 11.121 10.64 10.60 10.64 10.60 10.81 444,535 10.695 -0.90%
2024-10-23 0 11.16 11.16 11.20 11.10 11.32 867,835 9,735,610 11.218 10.73 10.73 10.77 10.67 10.89 902,406 10.789 0.54%
2024-10-22 0 11.10 11.06 11.10 10.86 11.20 1,732,000 19,141,117 11.051 10.67 10.64 10.67 10.44 10.77 1,800,995 10.628 2.59%
2024-10-21 0 10.82 10.82 10.88 10.80 11.02 756,000 8,220,562 10.874 10.41 10.41 10.46 10.39 10.60 786,116 10.457 -0.73%
2024-10-18 0 10.90 10.84 10.90 10.52 10.92 836,000 9,003,887 10.770 10.48 10.42 10.48 10.12 10.50 869,303 10.358 2.44%
2024-10-17 0 10.64 10.56 10.64 10.58 10.92 1,241,912 13,307,427 10.715 10.23 10.16 10.23 10.17 10.50 1,291,384 10.305 0.95%
2024-10-16 0 10.54 10.54 10.56 10.50 10.72 1,039,532 11,007,485 10.589 10.14 10.14 10.16 10.10 10.31 1,080,942 10.183 -1.68%
2024-10-15 0 10.72 10.70 10.72 10.54 10.94 1,176,000 12,618,645 10.730 10.31 10.29 10.31 10.14 10.52 1,222,847 10.319 -0.92%
2024-10-14 0 10.82 10.82 10.86 10.70 11.40 1,587,800 17,239,797 10.858 10.41 10.41 10.44 10.29 10.96 1,651,051 10.442 -4.42%
2024-10-10 0 11.32 11.24 11.32 11.14 11.48 1,331,535 15,106,929 11.345 10.89 10.81 10.89 10.71 11.04 1,384,578 10.911 1.98%
2024-10-09 0 11.10 11.10 11.14 11.04 11.84 3,194,511 36,558,742 11.444 10.67 10.67 10.71 10.62 11.39 3,321,766 11.006 -3.14%
2024-10-08 0 11.46 11.46 11.48 11.04 12.02 6,414,250 74,412,138 11.601 11.02 11.02 11.04 10.62 11.56 6,669,766 11.157 -2.72%
2024-10-07 0 11.78 11.78 11.80 11.22 11.88 1,635,125 19,046,682 11.648 11.33 11.33 11.35 10.79 11.42 1,700,261 11.202 5.56%
2024-10-04 0 11.16 11.16 11.18 11.02 11.28 1,132,065 12,620,938 11.149 10.73 10.73 10.75 10.60 10.85 1,177,162 10.722 0.18%
2024-10-03 0 11.14 11.12 11.14 10.82 11.76 1,023,061 11,395,002 11.138 10.71 10.69 10.71 10.41 11.31 1,063,815 10.711 -4.46%
2024-10-02 0 11.66 11.66 11.70 11.52 11.94 1,824,521 21,439,313 11.751 11.21 11.21 11.25 11.08 11.48 1,897,202 11.300 1.22%
2024-09-30 0 11.52 11.50 11.52 11.06 11.66 2,779,046 31,660,045 11.392 11.08 11.06 11.08 10.64 11.21 2,889,751 10.956 5.88%
2024-09-27 0 10.88 10.88 10.90 10.76 11.04 1,029,639 11,204,643 10.882 10.46 10.46 10.48 10.35 10.62 1,070,655 10.465 1.12%
2024-09-26 0 10.76 10.74 10.76 10.30 10.76 922,734 9,785,338 10.605 10.35 10.33 10.35 9.905 10.35 959,492 10.198 4.06%
2024-09-25 0 10.34 10.34 10.38 10.30 10.66 1,220,710 12,710,590 10.412 9.944 9.944 9.982 9.905 10.25 1,269,338 10.014 -0.19%
2024-09-24 0 10.36 10.34 10.36 10.14 10.42 1,721,250 17,724,325 10.297 9.963 9.944 9.963 9.752 10.02 1,789,817 9.9029 2.17%
2024-09-23 0 10.14 10.14 10.18 10.10 10.30 700,143 7,148,177 10.210 9.752 9.752 9.790 9.713 9.905 728,034 9.8185 -1.36%
2024-09-20 0 10.28 10.26 10.28 10.08 10.48 2,301,224 23,561,506 10.239 9.886 9.867 9.886 9.694 10.08 2,392,895 9.8464 -0.58%
2024-09-19 0 10.34 10.26 10.34 9.940 10.38 1,252,500 12,677,597 10.122 9.944 9.867 9.944 9.559 9.982 1,302,394 9.7341 1.37%
2024-09-17 0 10.20 10.14 10.20 10.10 10.38 534,634 5,436,503 10.169 9.809 9.752 9.809 9.713 9.982 555,931 9.7791 -0.20%
2024-09-16 0 10.22 10.18 10.22 10.06 10.24 348,627 3,542,380 10.161 9.828 9.790 9.828 9.675 9.848 362,515 9.7717 -0.39%
2024-09-13 0 10.26 10.24 10.26 10.10 10.32 381,766 3,896,099 10.205 9.867 9.848 9.867 9.713 9.925 396,974 9.8145 0.98%
2024-09-12 0 10.16 10.06 10.16 9.980 10.18 708,970 7,141,568 10.073 9.771 9.675 9.771 9.598 9.790 737,212 9.6873 0.79%
2024-09-11 0 10.08 10.04 10.08 10.00 10.16 414,082 4,181,069 10.097 9.694 9.655 9.694 9.617 9.771 430,577 9.7104 0.00%
2024-09-10 0 10.08 10.06 10.08 10.08 10.56 393,063 4,009,960 10.202 9.694 9.675 9.694 9.694 10.16 408,721 9.8110 -4.36%
2024-09-09 0 10.54 10.50 10.54 10.02 10.56 769,000 7,920,912 10.300 10.14 10.10 10.14 9.636 10.16 799,634 9.9057 1.15%
2024-09-05 0 10.42 10.38 10.42 10.36 10.48 407,137 4,236,983 10.407 10.02 9.982 10.02 9.963 10.08 423,356 10.008 0.97%
2024-09-04 0 10.32 10.32 10.36 10.32 10.52 319,581 3,305,266 10.342 9.925 9.925 9.963 9.925 10.12 332,312 9.9463 -1.90%
2024-09-03 0 10.52 10.52 10.58 10.42 10.62 360,296 3,790,768 10.521 10.12 10.12 10.17 10.02 10.21 374,649 10.118 -0.57%
2024-09-02 0 10.58 10.56 10.58 10.24 10.74 268,500 2,806,592 10.453 10.17 10.16 10.17 9.848 10.33 279,196 10.052 -1.49%
2024-08-30 0 10.74 10.74 10.80 10.58 10.96 1,679,443 18,264,064 10.875 10.33 10.33 10.39 10.17 10.54 1,746,345 10.458 -2.54%
2024-08-29 0 11.02 11.00 11.02 10.88 11.08 379,368 4,170,565 10.993 10.60 10.58 10.60 10.46 10.66 394,480 10.572 0.92%
2024-08-28 0 10.92 10.92 10.94 10.92 11.04 179,000 1,957,936 10.938 10.50 10.50 10.52 10.50 10.62 186,131 10.519 -0.91%
2024-08-27 0 11.02 11.02 11.08 10.94 11.10 271,750 2,987,295 10.993 10.60 10.60 10.66 10.52 10.67 282,575 10.572 0.73%
2024-08-26 0 10.94 10.94 10.98 10.88 11.08 191,222 2,091,008 10.935 10.52 10.52 10.56 10.46 10.66 198,839 10.516 -0.55%
2024-08-23 0 11.00 10.96 11.00 10.84 11.02 165,000 1,806,070 10.946 10.58 10.54 10.58 10.42 10.60 171,573 10.527 1.29%
2024-08-22 0 10.86 10.82 10.86 10.70 11.06 924,600 10,050,959 10.871 10.44 10.41 10.44 10.29 10.64 961,432 10.454 -0.37%
2024-08-21 0 10.90 10.90 10.94 10.84 10.92 152,003 1,653,853 10.880 10.48 10.48 10.52 10.42 10.50 158,058 10.464 0.37%
2024-08-20 0 10.86 10.86 10.90 10.80 10.94 211,500 2,302,755 10.888 10.44 10.44 10.48 10.39 10.52 219,925 10.471 -0.37%
2024-08-19 0 10.90 10.84 10.90 10.76 11.00 223,523 2,432,767 10.884 10.48 10.42 10.48 10.35 10.58 232,427 10.467 0.55%
2024-08-16 0 10.84 10.78 10.84 10.78 10.90 408,000 4,410,829 10.811 10.42 10.37 10.42 10.37 10.48 424,253 10.397 0.56%
2024-08-15 0 10.78 10.78 10.82 10.76 10.86 268,702 2,900,852 10.796 10.37 10.37 10.41 10.35 10.44 279,406 10.382 0.00%
2024-08-14 0 10.78 10.78 10.80 10.76 10.96 109,477 1,183,444 10.810 10.37 10.37 10.39 10.35 10.54 113,838 10.396 0.19%
2024-08-13 0 10.76 10.76 10.82 10.60 10.82 283,000 3,029,562 10.705 10.35 10.35 10.41 10.19 10.41 294,273 10.295 1.13%
2024-08-12 0 10.64 10.62 10.64 10.58 10.66 66,722 708,892 10.625 10.23 10.21 10.23 10.17 10.25 69,380 10.218 0.57%
2024-08-09 0 10.58 10.58 10.64 10.56 10.72 90,032 954,814 10.605 10.17 10.17 10.23 10.16 10.31 93,618 10.199 0.76%
2024-08-08 0 10.50 10.48 10.50 10.34 10.64 307,517 3,229,618 10.502 10.10 10.08 10.10 9.944 10.23 319,767 10.100 -0.19%
2024-08-07 0 10.52 10.52 10.54 10.48 10.66 504,500 5,301,540 10.509 10.12 10.12 10.14 10.08 10.25 524,597 10.106 0.38%
2024-08-06 0 10.48 10.48 10.50 10.38 10.94 528,750 5,549,576 10.496 10.08 10.08 10.10 9.982 10.52 549,813 10.094 -0.38%
2024-08-05 0 10.52 10.50 10.52 10.30 11.12 929,009 9,858,775 10.612 10.12 10.10 10.12 9.905 10.69 966,017 10.206 -2.23%
2024-08-02 0 10.76 10.74 10.76 10.76 10.90 445,402 4,796,950 10.770 10.35 10.33 10.35 10.35 10.48 463,145 10.357 -0.19%
2024-08-01 0 10.78 10.76 10.78 10.66 10.82 506,198 5,454,310 10.775 10.37 10.35 10.37 10.25 10.41 526,363 10.362 -0.19%
2024-07-31 0 10.80 10.80 10.84 10.72 10.92 374,653 4,058,710 10.833 10.39 10.39 10.42 10.31 10.50 389,578 10.418 0.75%
2024-07-30 0 10.72 10.68 10.72 10.60 10.80 769,000 8,237,430 10.712 10.31 10.27 10.31 10.19 10.39 799,634 10.302 0.00%
2024-07-29 0 10.72 10.68 10.72 10.68 10.90 379,134 4,078,419 10.757 10.31 10.27 10.31 10.27 10.48 394,237 10.345 -0.92%
2024-07-26 0 10.82 10.76 10.82 10.62 10.90 336,368 3,630,485 10.793 10.41 10.35 10.41 10.21 10.48 349,767 10.380 2.27%
2024-07-25 0 10.58 10.58 10.60 10.56 10.94 637,500 6,817,592 10.694 10.17 10.17 10.19 10.16 10.52 662,895 10.285 -2.94%
2024-07-24 0 10.90 10.90 10.92 10.88 11.08 515,500 5,662,048 10.984 10.48 10.48 10.50 10.46 10.66 536,035 10.563 -0.91%
2024-07-23 0 11.00 11.00 11.08 11.00 11.20 291,394 3,236,874 11.108 10.58 10.58 10.66 10.58 10.77 303,002 10.683 -1.08%
2024-07-22 0 11.12 11.10 11.12 10.92 11.14 358,960 3,963,179 11.041 10.69 10.67 10.69 10.50 10.71 373,259 10.618 1.65%
2024-07-19 0 10.94 10.94 10.98 10.92 11.12 644,087 7,093,254 11.013 10.52 10.52 10.56 10.50 10.69 669,745 10.591 -1.26%
2024-07-18 0 11.08 11.08 11.10 11.00 11.16 194,214 2,148,186 11.061 10.66 10.66 10.67 10.58 10.73 201,951 10.637 0.73%
2024-07-17 0 11.00 11.00 11.04 10.84 11.22 526,000 5,800,950 11.028 10.58 10.58 10.62 10.42 10.79 546,954 10.606 -0.54%
2024-07-16 0 11.50 11.46 11.50 11.34 11.52 534,840 6,117,392 11.438 10.64 10.60 10.64 10.49 10.65 578,271 10.579 0.52%
2024-07-15 0 11.44 11.42 11.48 11.34 11.52 399,138 4,576,787 11.467 10.58 10.56 10.62 10.49 10.65 431,549 10.605 -0.35%
2024-07-12 0 11.48 11.48 11.52 11.30 11.56 559,481 6,401,553 11.442 10.62 10.62 10.65 10.45 10.69 604,913 10.583 -0.69%
2024-07-11 0 11.56 11.56 11.64 11.38 11.72 480,500 5,547,205 11.545 10.69 10.69 10.77 10.53 10.84 519,518 10.678 1.40%
2024-07-10 0 11.40 11.40 11.44 11.34 11.86 302,632 3,460,862 11.436 10.54 10.54 10.58 10.49 10.97 327,207 10.577 -1.04%
2024-07-09 0 11.52 11.46 11.52 11.22 11.52 793,500 9,035,630 11.387 10.65 10.60 10.65 10.38 10.65 857,935 10.532 0.70%
2024-07-08 0 11.44 11.44 11.46 11.38 11.66 400,854 4,587,079 11.443 10.58 10.58 10.60 10.53 10.78 433,405 10.584 -0.87%
2024-07-05 0 11.54 11.54 11.56 11.50 11.78 611,293 7,064,929 11.557 10.67 10.67 10.69 10.64 10.90 660,932 10.689 -0.52%
2024-07-04 0 11.60 11.60 11.62 11.52 11.74 217,000 2,524,455 11.633 10.73 10.73 10.75 10.65 10.86 234,621 10.760 -0.68%
2024-07-03 0 11.68 11.68 11.70 11.50 11.78 297,781 3,471,887 11.659 10.80 10.80 10.82 10.64 10.90 321,962 10.784 -0.68%
2024-07-02 0 11.76 11.70 11.76 11.66 11.84 420,000 4,927,274 11.732 10.88 10.82 10.88 10.78 10.95 454,105 10.851 0.00%
2024-06-28 0 11.76 11.76 11.78 11.56 11.82 753,395 8,831,303 11.722 10.88 10.88 10.90 10.69 10.93 814,573 10.842 0.00%
2024-06-27 0 11.76 11.76 11.78 11.62 11.98 406,468 4,787,617 11.779 10.88 10.88 10.90 10.75 11.08 439,475 10.894 -2.33%
2024-06-26 0 12.04 11.96 12.06 11.86 12.08 648,498 7,783,323 12.002 11.14 11.06 11.15 10.97 11.17 701,158 11.101 0.84%
2024-06-25 0 11.94 11.92 11.94 11.52 11.94 443,492 5,191,498 11.706 11.04 11.02 11.04 10.65 11.04 479,505 10.827 1.36%
2024-06-24 0 11.78 11.74 11.78 11.50 12.02 690,397 8,089,424 11.717 10.90 10.86 10.90 10.64 11.12 746,460 10.837 -2.16%
2024-06-21 0 12.04 12.00 12.04 11.76 12.04 1,901,924 22,814,460 11.995 11.14 11.10 11.14 10.88 11.14 2,056,367 11.095 1.52%
2024-06-20 0 11.86 11.86 11.90 11.82 11.94 559,580 6,645,211 11.875 10.97 10.97 11.01 10.93 11.04 605,020 10.983 0.00%
2024-06-19 0 11.86 11.86 11.88 11.80 11.90 361,573 4,285,885 11.853 10.97 10.97 10.99 10.91 11.01 390,934 10.963 0.51%
2024-06-18 0 11.80 11.80 11.82 11.72 11.88 299,500 3,529,050 11.783 10.91 10.91 10.93 10.84 10.99 323,820 10.898 0.85%
2024-06-17 0 11.70 11.70 11.74 11.70 11.90 699,770 8,218,596 11.745 10.82 10.82 10.86 10.82 11.01 756,594 10.863 -0.51%
2024-06-14 0 11.76 11.72 11.76 11.60 11.88 392,622 4,612,162 11.747 10.88 10.84 10.88 10.73 10.99 424,504 10.865 -2.49%
2024-06-13 0 12.06 11.98 12.06 11.88 12.10 733,722 8,790,921 11.981 11.15 11.08 11.15 10.99 11.19 793,303 11.081 1.34%
2024-06-12 0 11.90 11.86 11.90 11.70 12.04 654,005 7,799,678 11.926 11.01 10.97 11.01 10.82 11.14 707,112 11.030 0.51%
2024-06-11 0 11.84 11.82 11.84 11.38 11.92 852,534 10,031,138 11.766 10.95 10.93 10.95 10.53 11.02 921,763 10.883 2.25%
2024-06-07 0 11.58 11.56 11.58 11.54 12.10 651,534 7,617,004 11.691 10.71 10.69 10.71 10.67 11.19 704,441 10.813 -1.70%
2024-06-06 0 11.78 11.78 11.80 11.78 12.14 631,633 7,537,040 11.933 10.90 10.90 10.91 10.90 11.23 682,924 11.036 -2.32%
2024-06-05 0 12.06 12.02 12.06 11.98 12.20 806,626 9,728,833 12.061 11.15 11.12 11.15 11.08 11.28 872,127 11.155 -0.66%
2024-06-04 0 12.14 12.10 12.14 12.04 12.26 765,238 9,266,560 12.109 11.23 11.19 11.23 11.14 11.34 827,378 11.200 0.50%
2024-06-03 0 12.08 12.08 12.10 11.90 12.28 597,150 7,233,989 12.114 11.17 11.17 11.19 11.01 11.36 645,641 11.204 1.34%
2024-05-31 0 11.92 11.90 11.92 11.82 12.08 959,013 11,453,949 11.943 11.02 11.01 11.02 10.93 11.17 1,036,888 11.046 1.02%
2024-05-30 0 11.80 11.76 11.80 11.68 12.18 989,911 11,781,214 11.901 10.91 10.88 10.91 10.80 11.27 1,070,295 11.007 -3.12%
2024-05-29 0 12.18 12.18 12.20 12.08 12.38 873,500 10,657,784 12.201 11.27 11.27 11.28 11.17 11.45 944,431 11.285 -0.65%
2024-05-28 0 12.26 12.20 12.26 12.08 12.38 1,282,307 15,688,326 12.234 11.34 11.28 11.34 11.17 11.45 1,386,435 11.316 -0.49%
2024-05-27 0 12.32 12.32 12.36 12.20 12.56 790,249 9,735,961 12.320 11.39 11.39 11.43 11.28 11.62 854,420 11.395 -0.81%
2024-05-24 0 12.42 12.40 12.42 12.20 12.58 3,241,714 39,919,047 12.314 11.49 11.47 11.49 11.28 11.64 3,504,952 11.389 0.81%
2024-05-23 0 12.32 12.28 12.32 12.10 12.48 1,172,688 14,361,828 12.247 11.39 11.36 11.39 11.19 11.54 1,267,914 11.327 -0.48%
2024-05-22 0 12.38 12.38 12.40 12.30 12.48 1,095,250 13,567,303 12.387 11.45 11.45 11.47 11.38 11.54 1,184,188 11.457 -0.16%
2024-05-21 0 12.40 12.36 12.40 12.26 12.72 1,894,868 23,509,890 12.407 11.47 11.43 11.47 11.34 11.76 2,048,738 11.475 -1.59%
2024-05-20 0 12.60 12.58 12.60 12.48 12.82 1,404,500 17,793,976 12.669 11.65 11.64 11.65 11.54 11.86 1,518,550 11.718 0.32%
2024-05-17 0 12.56 12.56 12.58 12.18 12.90 4,822,500 60,190,147 12.481 11.62 11.62 11.64 11.27 11.93 5,214,103 11.544 6.08%
2024-05-16 0 11.84 11.84 11.88 11.64 11.98 1,593,084 18,836,358 11.824 10.95 10.95 10.99 10.77 11.08 1,722,448 10.936 -0.34%
2024-05-14 0 11.88 11.82 11.88 11.70 12.02 561,000 6,639,635 11.835 10.99 10.93 10.99 10.82 11.12 606,555 10.946 -0.67%
2024-05-13 0 11.96 11.94 11.96 11.66 12.08 1,253,717 15,003,425 11.967 11.06 11.04 11.06 10.78 11.17 1,355,523 11.068 2.57%
2024-05-10 0 11.66 11.66 11.68 11.56 12.02 1,145,097 13,385,003 11.689 10.78 10.78 10.80 10.69 11.12 1,238,083 10.811 -2.02%
2024-05-09 0 11.90 11.88 11.90 11.50 12.20 1,549,282 18,446,729 11.907 11.01 10.99 11.01 10.64 11.28 1,675,089 11.012 2.76%
2024-05-08 0 11.58 11.48 11.58 11.48 11.80 762,650 8,844,042 11.596 10.71 10.62 10.71 10.62 10.91 824,580 10.726 0.70%
2024-05-07 0 11.50 11.44 11.50 11.24 11.62 870,834 9,985,669 11.467 10.64 10.58 10.64 10.40 10.75 941,549 10.606 2.13%
2024-05-06 0 11.26 11.26 11.30 10.96 11.40 723,801 8,075,892 11.158 10.41 10.41 10.45 10.14 10.54 782,576 10.320 1.44%
2024-05-03 0 11.10 11.08 11.10 10.72 11.10 960,182 10,523,107 10.959 10.27 10.25 10.27 9.915 10.27 1,038,152 10.136 2.97%
2024-05-02 0 10.78 10.74 10.78 10.56 10.90 669,026 7,181,276 10.734 9.970 9.933 9.970 9.767 10.08 723,353 9.9278 0.56%
2024-04-30 0 10.72 10.72 10.76 10.66 10.88 594,125 6,404,450 10.780 9.915 9.915 9.952 9.859 10.06 642,370 9.9700 -0.92%
2024-04-29 0 10.82 10.82 10.90 10.76 11.14 1,259,197 13,739,060 10.911 10.01 10.01 10.08 9.952 10.30 1,361,448 10.092 -1.10%
2024-04-26 0 10.94 10.80 10.94 10.38 10.96 767,274 8,288,262 10.802 10.12 9.989 10.12 9.600 10.14 829,579 9.9909 4.19%
2024-04-25 0 10.50 10.46 10.50 10.34 10.60 1,096,052 11,467,696 10.463 9.711 9.674 9.711 9.563 9.804 1,185,055 9.6769 0.00%
2024-04-24 0 10.50 10.46 10.50 9.980 10.56 1,138,105 11,832,050 10.396 9.711 9.674 9.711 9.230 9.767 1,230,523 9.6155 5.21%
2024-04-23 0 9.980 9.970 9.980 9.630 10.10 1,031,339 10,278,206 9.9659 9.230 9.221 9.230 8.907 9.341 1,115,087 9.2174 2.15%
2024-04-22 0 9.770 9.740 9.770 9.600 9.920 815,000 7,957,043 9.7632 9.036 9.008 9.036 8.879 9.175 881,181 9.0300 0.31%
2024-04-19 0 9.740 9.720 9.740 9.710 9.960 381,000 3,739,283 9.8144 9.008 8.990 9.008 8.981 9.212 411,938 9.0773 -2.50%
2024-04-18 0 9.990 9.940 9.990 9.790 10.18 675,000 6,731,813 9.9731 9.240 9.193 9.240 9.055 9.415 729,812 9.2240 -0.10%
2024-04-17 0 10.00 9.990 10.00 9.910 10.10 1,035,515 10,324,509 9.9704 9.249 9.240 9.249 9.166 9.341 1,119,602 9.2216 1.01%
2024-04-16 0 9.900 9.870 9.900 9.720 10.18 1,068,000 10,520,415 9.8506 9.156 9.129 9.156 8.990 9.415 1,154,725 9.1108 -2.94%
2024-04-15 0 10.20 10.16 10.20 10.04 10.42 1,294,426 13,233,787 10.224 9.434 9.397 9.434 9.286 9.637 1,399,538 9.4558 0.00%
2024-04-12 0 10.20 10.18 10.20 10.14 10.58 1,038,269 10,734,373 10.339 9.434 9.415 9.434 9.378 9.785 1,122,580 9.5622 -2.11%
2024-04-11 0 10.42 10.36 10.42 10.22 10.50 334,500 3,466,764 10.364 9.637 9.582 9.637 9.452 9.711 361,663 9.5856 -1.14%
2024-04-10 0 10.54 10.50 10.54 10.34 10.60 542,710 5,686,066 10.477 9.748 9.711 9.748 9.563 9.804 586,780 9.6903 -1.13%
2024-04-09 0 10.66 10.60 10.66 10.50 10.72 389,500 4,120,736 10.580 9.859 9.804 9.859 9.711 9.915 421,129 9.7850 1.91%
2024-04-08 0 10.46 10.44 10.46 10.30 10.60 372,953 3,903,235 10.466 9.674 9.656 9.674 9.526 9.804 403,238 9.6797 2.55%
2024-04-05 0 10.20 10.16 10.20 10.10 10.52 373,491 3,813,998 10.212 9.434 9.397 9.434 9.341 9.730 403,820 9.4448 -3.23%
2024-04-03 0 10.54 10.50 10.54 10.30 10.74 1,015,080 10,604,832 10.447 9.748 9.711 9.748 9.526 9.933 1,097,508 9.6626 -1.13%
2024-04-02 0 10.66 10.60 10.66 10.54 11.24 954,080 10,184,394 10.675 9.859 9.804 9.859 9.748 10.40 1,031,555 9.8729 -1.66%
2024-03-28 0 10.84 10.84 10.86 10.70 11.06 851,000 9,223,440 10.838 10.03 10.03 10.04 9.896 10.23 920,104 10.024 -0.18%
2024-03-27 0 10.86 10.86 10.88 10.82 11.16 482,854 5,285,308 10.946 10.04 10.04 10.06 10.01 10.32 522,063 10.124 -1.09%
2024-03-26 0 10.98 10.86 10.98 10.66 10.98 720,829 7,830,379 10.863 10.16 10.04 10.16 9.859 10.16 779,363 10.047 2.81%
2024-03-25 0 10.68 10.66 10.70 10.56 10.92 820,973 8,772,927 10.686 9.878 9.859 9.896 9.767 10.10 887,639 9.8834 -2.20%
2024-03-22 0 10.92 10.88 10.92 10.72 11.12 726,130 7,928,287 10.919 10.10 10.06 10.10 9.915 10.28 785,094 10.099 -1.97%
2024-03-21 0 11.14 11.08 11.14 10.96 11.14 321,126 3,549,628 11.054 10.30 10.25 10.30 10.14 10.30 347,203 10.224 1.64%
2024-03-20 0 10.96 10.96 10.98 10.90 11.14 340,500 3,742,424 10.991 10.14 10.14 10.16 10.08 10.30 368,150 10.165 -0.90%
2024-03-19 0 11.06 11.06 11.12 10.90 11.22 550,043 6,096,995 11.085 10.23 10.23 10.28 10.08 10.38 594,708 10.252 0.91%
2024-03-18 0 10.96 10.90 10.96 10.84 11.14 291,000 3,207,515 11.022 10.14 10.08 10.14 10.03 10.30 314,630 10.195 -0.72%
2024-03-15 0 11.04 11.00 11.04 10.86 11.04 502,062 5,511,980 10.979 10.21 10.17 10.21 10.04 10.21 542,831 10.154 1.10%
2024-03-14 0 10.92 10.92 10.96 10.72 10.98 456,942 4,970,413 10.878 10.10 10.10 10.14 9.915 10.16 494,047 10.061 1.87%
2024-03-13 0 10.72 10.72 10.76 10.72 10.96 344,107 3,720,379 10.812 9.915 9.915 9.952 9.915 10.14 372,050 9.9997 -1.11%
2024-03-12 0 10.84 10.84 10.86 10.52 10.90 684,324 7,330,044 10.711 10.03 10.03 10.04 9.730 10.08 739,893 9.9069 2.26%
2024-03-11 0 10.60 10.60 10.62 10.30 11.20 875,466 9,348,867 10.679 9.804 9.804 9.822 9.526 10.36 946,557 9.8767 -4.68%
2024-03-08 0 11.12 11.12 11.14 11.08 11.20 505,199 5,633,842 11.152 10.28 10.28 10.30 10.25 10.36 546,223 10.314 1.83%
2024-03-07 0 10.92 10.92 10.96 10.90 11.20 612,692 6,787,447 11.078 10.10 10.10 10.14 10.08 10.36 662,445 10.246 0.74%
2024-03-06 0 10.84 10.82 10.84 10.68 10.94 629,991 6,805,088 10.802 10.03 10.01 10.03 9.878 10.12 681,148 9.9906 1.88%
2024-03-05 0 10.64 10.62 10.64 10.64 11.08 672,500 7,287,740 10.837 9.841 9.822 9.841 9.841 10.25 727,109 10.023 -1.30%
2024-03-04 0 10.78 10.76 10.78 10.68 10.88 301,500 3,242,879 10.756 9.970 9.952 9.970 9.878 10.06 325,983 9.9480 0.94%
2024-03-01 0 10.68 10.68 10.76 10.68 10.90 411,038 4,406,879 10.721 9.878 9.878 9.952 9.878 10.08 444,416 9.9161 0.00%
2024-02-29 0 10.68 10.68 10.74 10.42 10.84 722,250 7,701,559 10.663 9.878 9.878 9.933 9.637 10.03 780,899 9.8624 2.89%
2024-02-28 0 10.38 10.34 10.38 10.22 10.88 1,034,119 10,862,370 10.504 9.600 9.563 9.600 9.452 10.06 1,118,093 9.7151 -2.99%
2024-02-27 0 10.70 10.68 10.70 10.58 10.82 613,565 6,563,199 10.697 9.896 9.878 9.896 9.785 10.01 663,389 9.8934 -0.19%
2024-02-26 0 10.72 10.72 10.76 10.70 10.84 489,000 5,262,145 10.761 9.915 9.915 9.952 9.896 10.03 528,708 9.9528 0.19%
2024-02-23 0 10.70 10.68 10.70 10.62 10.86 291,500 3,116,202 10.690 9.896 9.878 9.896 9.822 10.04 315,171 9.8873 0.75%
2024-02-22 0 10.62 10.62 10.66 10.32 10.72 744,921 7,834,519 10.517 9.822 9.822 9.859 9.545 9.915 805,411 9.7274 0.57%
2024-02-21 0 10.56 10.52 10.56 10.38 10.72 734,232 7,786,742 10.605 9.767 9.730 9.767 9.600 9.915 793,854 9.8088 1.15%
2024-02-20 0 10.44 10.40 10.46 10.20 10.50 448,625 4,637,680 10.338 9.656 9.619 9.674 9.434 9.711 485,055 9.5611 -0.57%
2024-02-19 0 10.50 10.48 10.52 10.30 10.58 289,000 3,025,740 10.470 9.711 9.693 9.730 9.526 9.785 312,468 9.6834 0.57%
2024-02-16 0 10.44 10.40 10.44 10.02 10.46 343,250 3,532,822 10.292 9.656 9.619 9.656 9.267 9.674 371,123 9.5193 3.57%
2024-02-15 0 10.08 10.02 10.10 9.930 10.12 106,000 1,063,672 10.035 9.323 9.267 9.341 9.184 9.360 114,608 9.2810 1.82%
2024-02-14 0 9.900 9.900 9.910 9.700 10.10 517,629 5,157,041 9.9628 9.156 9.156 9.166 8.971 9.341 559,662 9.2146 -1.98%
2024-02-09 0 10.10 10.06 10.10 9.970 10.22 184,000 1,857,155 10.093 9.341 9.304 9.341 9.221 9.452 198,941 9.3352 -1.56%
2024-02-08 0 10.26 10.24 10.28 10.20 10.42 389,500 4,014,681 10.307 9.489 9.471 9.508 9.434 9.637 421,129 9.5331 0.39%
2024-02-07 0 10.22 10.22 10.26 10.22 10.56 543,081 5,622,917 10.354 9.452 9.452 9.489 9.452 9.767 587,181 9.5761 0.00%
2024-02-06 0 10.22 10.22 10.26 10.12 10.34 254,760 2,611,520 10.251 9.452 9.452 9.489 9.360 9.563 275,447 9.4810 2.20%
2024-02-05 0 10.00 10.00 10.06 9.830 10.16 879,750 8,832,371 10.040 9.249 9.249 9.304 9.092 9.397 951,189 9.2856 -0.99%
2024-02-02 0 10.10 10.10 10.12 10.00 10.50 558,000 5,691,725 10.200 9.341 9.341 9.360 9.249 9.711 603,311 9.4341 -0.79%
2024-02-01 0 10.18 10.14 10.18 10.10 10.38 726,000 7,401,430 10.195 9.415 9.378 9.415 9.341 9.600 784,954 9.4291 -0.59%
2024-01-31 0 10.24 10.24 10.26 10.18 10.60 1,191,514 12,296,612 10.320 9.471 9.471 9.489 9.415 9.804 1,288,269 9.5451 -1.92%
2024-01-30 0 10.44 10.44 10.46 10.34 10.60 979,502 10,253,889 10.468 9.656 9.656 9.674 9.563 9.804 1,059,041 9.6822 -0.38%
2024-01-29 0 10.48 10.44 10.48 10.40 10.78 398,420 4,172,398 10.472 9.693 9.656 9.693 9.619 9.970 430,773 9.6858 0.58%
2024-01-26 0 10.42 10.42 10.46 10.28 10.70 513,500 5,397,790 10.512 9.637 9.637 9.674 9.508 9.896 555,198 9.7223 -1.33%
2024-01-25 0 10.56 10.54 10.56 10.22 10.70 507,092 5,346,166 10.543 9.767 9.748 9.767 9.452 9.896 548,270 9.7510 1.54%
2024-01-24 0 10.40 10.40 10.42 10.04 10.88 880,142 9,139,027 10.384 9.619 9.619 9.637 9.286 10.06 951,613 9.6037 -2.07%
2024-01-23 0 10.62 10.58 10.62 10.52 10.90 548,549 5,850,043 10.665 9.822 9.785 9.822 9.730 10.08 593,093 9.8636 0.00%
2024-01-22 0 10.62 10.62 10.68 10.50 11.00 765,664 8,148,130 10.642 9.822 9.822 9.878 9.711 10.17 827,839 9.8427 -1.30%
2024-01-19 0 10.76 10.74 10.76 10.70 11.22 314,501 3,406,140 10.830 9.952 9.933 9.952 9.896 10.38 340,040 10.017 -2.36%
2024-01-18 0 11.02 11.00 11.02 10.90 11.10 446,100 4,917,691 11.024 10.19 10.17 10.19 10.08 10.27 482,325 10.196 1.66%
2024-01-17 0 10.84 10.84 10.86 10.76 11.40 1,110,500 12,316,713 11.091 10.03 10.03 10.04 9.952 10.54 1,200,676 10.258 -4.41%
2024-01-16 0 11.34 11.34 11.36 11.20 11.36 434,172 4,885,031 11.251 10.49 10.49 10.51 10.36 10.51 469,428 10.406 1.25%
2024-01-15 0 11.20 11.20 11.22 11.02 11.32 334,509 3,730,253 11.151 10.36 10.36 10.38 10.19 10.47 361,672 10.314 -0.71%
2024-01-12 0 11.28 11.22 11.28 11.12 11.50 168,500 1,905,368 11.308 10.43 10.38 10.43 10.28 10.64 182,183 10.459 -1.57%
2024-01-11 0 11.46 11.38 11.46 11.22 11.48 426,500 4,864,272 11.405 10.60 10.53 10.60 10.38 10.62 461,133 10.549 0.70%
2024-01-10 0 11.38 11.36 11.38 11.30 11.44 345,791 3,929,875 11.365 10.53 10.51 10.53 10.45 10.58 373,870 10.511 -1.04%
2024-01-09 0 11.50 11.50 11.52 11.48 11.64 407,000 4,698,178 11.543 10.64 10.64 10.65 10.62 10.77 440,050 10.676 -0.17%
2024-01-08 0 11.52 11.44 11.56 11.42 11.86 403,752 4,654,887 11.529 10.65 10.58 10.69 10.56 10.97 436,538 10.663 -3.36%
2024-01-05 0 11.92 11.90 11.92 11.80 11.98 460,000 5,464,328 11.879 11.02 11.01 11.02 10.91 11.08 497,354 10.987 0.00%
2024-01-04 0 11.92 11.90 11.92 11.80 12.06 433,819 5,175,270 11.930 11.02 11.01 11.02 10.91 11.15 469,047 11.034 -0.83%
2024-01-03 0 12.02 12.02 12.04 11.88 12.22 826,000 9,903,589 11.990 11.12 11.12 11.14 10.99 11.30 893,074 11.089 -2.12%
2024-01-02 0 12.28 12.26 12.28 12.22 12.56 294,500 3,633,490 12.338 11.36 11.34 11.36 11.30 11.62 318,414 11.411 -0.97%
2023-12-29 0 12.40 12.40 12.46 12.16 12.46 396,500 4,888,527 12.329 11.47 11.47 11.52 11.25 11.52 428,697 11.403 -0.16%
2023-12-28 0 12.42 12.42 12.48 12.14 12.48 178,506 2,205,383 12.355 11.49 11.49 11.54 11.23 11.54 193,001 11.427 0.65%
2023-12-27 0 12.34 12.30 12.34 12.20 12.44 347,269 4,268,171 12.291 11.41 11.38 11.41 11.28 11.51 375,468 11.368 0.49%
2023-12-22 0 12.28 12.22 12.28 12.00 12.42 766,546 9,338,821 12.183 11.36 11.30 11.36 11.10 11.49 828,792 11.268 -1.76%
2023-12-21 0 12.50 12.46 12.50 11.66 12.60 831,500 10,230,184 12.303 11.56 11.52 11.56 10.78 11.65 899,021 11.379 2.46%
2023-12-20 0 12.20 12.20 12.26 12.16 12.52 398,000 4,879,024 12.259 11.28 11.28 11.34 11.25 11.58 430,319 11.338 -1.61%
2023-12-19 0 12.40 12.36 12.40 12.14 12.46 558,375 6,891,227 12.342 11.47 11.43 11.47 11.23 11.52 603,717 11.415 1.47%
2023-12-18 0 12.22 12.20 12.22 12.14 12.82 713,975 8,784,253 12.303 11.30 11.28 11.30 11.23 11.86 771,952 11.379 -4.68%
2023-12-15 0 12.82 12.82 12.86 12.54 12.90 2,325,262 29,693,003 12.770 11.86 11.86 11.89 11.60 11.93 2,514,081 11.811 4.74%
2023-12-14 0 12.24 12.22 12.24 12.10 13.08 1,193,903 14,832,278 12.423 11.32 11.30 11.32 11.19 12.10 1,290,852 11.490 -2.86%
2023-12-13 0 12.60 12.52 12.60 12.12 12.70 2,077,095 25,952,306 12.495 11.65 11.58 11.65 11.21 11.75 2,245,762 11.556 4.30%
2023-12-12 0 12.08 12.08 12.14 11.70 12.20 872,506 10,518,605 12.056 11.17 11.17 11.23 10.82 11.28 943,356 11.150 3.25%
2023-12-11 0 11.70 11.66 11.70 11.40 11.76 770,718 8,975,272 11.645 10.82 10.78 10.82 10.54 10.88 833,303 10.771 0.52%
2023-12-08 0 11.64 11.64 11.66 11.38 11.84 694,000 8,068,234 11.626 10.77 10.77 10.78 10.53 10.95 750,355 10.753 -2.84%
2023-12-07 0 11.98 11.94 11.98 11.54 12.00 977,859 11,578,262 11.840 11.08 11.04 11.08 10.67 11.10 1,057,264 10.951 -0.17%
2023-12-06 0 12.00 11.94 12.00 11.54 12.08 747,259 8,943,923 11.969 11.10 11.04 11.10 10.67 11.17 807,939 11.070 1.69%
2023-12-05 0 11.80 11.80 11.86 11.74 12.26 442,002 5,263,453 11.908 10.91 10.91 10.97 10.86 11.34 477,894 11.014 -1.50%
2023-12-04 0 11.98 11.90 11.98 11.40 12.02 1,047,192 12,368,589 11.811 11.08 11.01 11.08 10.54 11.12 1,132,228 10.924 2.22%
2023-12-01 0 11.72 11.66 11.72 11.62 12.08 714,500 8,443,602 11.817 10.84 10.78 10.84 10.75 11.17 772,520 10.930 -3.14%
2023-11-30 0 12.10 12.10 12.14 11.74 12.28 1,301,586 15,744,552 12.096 11.19 11.19 11.23 10.86 11.36 1,407,279 11.188 0.17%
2023-11-29 0 12.08 12.00 12.08 11.88 12.36 835,275 10,162,887 12.167 11.17 11.10 11.17 10.99 11.43 903,102 11.253 -0.58%
2023-11-28 0 12.32 12.32 12.36 12.22 12.48 867,000 10,715,463 12.359 11.24 11.24 11.27 11.15 11.38 950,519 11.273 0.82%
2023-11-27 0 12.22 12.14 12.24 12.00 12.32 496,523 6,055,978 12.197 11.15 11.07 11.16 10.95 11.24 544,354 11.125 0.33%
2023-11-24 0 12.18 12.12 12.18 12.02 12.60 549,125 6,690,351 12.184 11.11 11.06 11.11 10.96 11.49 602,023 11.113 -1.62%
2023-11-23 0 12.38 12.38 12.44 12.18 12.58 1,057,184 13,126,178 12.416 11.29 11.29 11.35 11.11 11.47 1,159,024 11.325 1.64%
2023-11-22 0 12.18 12.14 12.18 11.96 12.36 943,000 11,439,859 12.131 11.11 11.07 11.11 10.91 11.27 1,033,840 11.065 1.33%
2023-11-21 0 12.02 12.00 12.02 11.20 12.40 2,561,108 30,900,680 12.065 10.96 10.95 10.96 10.22 11.31 2,807,823 11.005 8.09%
2023-11-20 0 11.12 11.10 11.12 10.92 11.14 864,000 9,540,084 11.042 10.14 10.12 10.14 9.960 10.16 947,230 10.072 1.09%
2023-11-17 0 11.00 10.94 11.00 10.92 11.12 894,000 9,839,105 11.006 10.03 9.979 10.03 9.960 10.14 980,120 10.039 -0.72%
2023-11-16 0 11.08 11.06 11.08 10.96 11.32 655,978 7,254,294 11.059 10.11 10.09 10.11 9.997 10.33 719,169 10.087 -1.60%
2023-11-15 0 11.26 11.24 11.28 10.96 11.40 699,153 7,807,475 11.167 10.27 10.25 10.29 9.997 10.40 766,503 10.186 -0.53%
2023-11-14 0 11.32 11.28 11.34 11.20 11.46 366,000 4,137,260 11.304 10.33 10.29 10.34 10.22 10.45 401,257 10.311 -0.53%
2023-11-13 0 11.38 11.34 11.38 11.08 11.42 945,850 10,652,421 11.262 10.38 10.34 10.38 10.11 10.42 1,036,965 10.273 2.71%
2023-11-10 0 11.08 11.04 11.08 10.90 11.32 1,056,059 11,655,774 11.037 10.11 10.07 10.11 9.942 10.33 1,157,791 10.067 -0.54%
2023-11-09 0 11.14 11.14 11.18 11.00 11.52 2,825,817 31,540,546 11.162 10.16 10.16 10.20 10.03 10.51 3,098,032 10.181 9.86%
2023-11-08 0 10.14 10.14 10.16 10.06 10.32 821,674 8,419,413 10.247 9.249 9.249 9.267 9.176 9.413 900,827 9.3463 -2.31%
2023-11-07 0 10.38 10.38 10.44 10.32 10.60 101,000 1,056,340 10.459 9.468 9.468 9.523 9.413 9.669 110,729 9.5398 -1.14%
2023-11-06 0 10.50 10.50 10.52 10.12 10.60 324,000 3,394,795 10.478 9.577 9.577 9.596 9.231 9.669 355,211 9.5571 1.35%
2023-11-03 0 10.36 10.36 10.40 10.16 10.46 634,210 6,528,336 10.294 9.450 9.450 9.486 9.267 9.541 695,304 9.3892 2.98%
2023-11-02 0 10.06 10.06 10.08 9.740 10.08 253,000 2,528,616 9.9945 9.176 9.176 9.194 8.884 9.194 277,372 9.1163 3.18%
2023-11-01 0 9.750 9.740 9.820 9.470 9.830 221,100 2,141,512 9.6857 8.893 8.884 8.957 8.638 8.966 242,399 8.8347 0.62%
2023-10-31 0 9.690 9.690 9.730 9.670 9.950 852,000 8,302,764 9.7450 8.839 8.839 8.875 8.820 9.076 934,074 8.8888 -3.00%
2023-10-30 0 9.990 9.990 10.06 9.970 10.08 282,125 2,822,727 10.005 9.112 9.112 9.176 9.094 9.194 309,302 9.1261 -0.89%
2023-10-27 0 10.08 10.08 10.12 10.00 10.16 655,999 6,628,798 10.105 9.194 9.194 9.231 9.121 9.267 719,192 9.2170 -1.56%
2023-10-26 0 10.24 10.24 10.26 10.14 10.44 314,000 3,213,030 10.233 9.340 9.340 9.358 9.249 9.523 344,248 9.3335 -0.58%
2023-10-25 0 10.30 10.30 10.36 10.24 10.58 428,000 4,419,066 10.325 9.395 9.395 9.450 9.340 9.650 469,230 9.4177 0.00%
2023-10-24 0 10.30 10.30 10.32 10.02 10.86 245,114 2,511,244 10.245 9.395 9.395 9.413 9.140 9.906 268,726 9.3450 -0.58%
2023-10-20 0 10.36 10.36 10.38 10.14 10.52 343,500 3,568,020 10.387 9.450 9.450 9.468 9.249 9.596 376,590 9.4746 0.19%
2023-10-19 0 10.34 10.32 10.36 10.20 10.60 302,000 3,132,680 10.373 9.431 9.413 9.450 9.304 9.669 331,092 9.4617 -2.64%
2023-10-18 0 10.62 10.52 10.62 10.52 11.00 204,000 2,177,050 10.672 9.687 9.596 9.687 9.596 10.03 223,652 9.7341 -2.93%
2023-10-17 0 10.94 10.90 10.94 10.78 11.00 361,581 3,943,436 10.906 9.979 9.942 9.979 9.833 10.03 396,413 9.9478 2.05%
2023-10-16 0 10.72 10.72 10.82 10.68 11.00 1,716,348 18,647,276 10.865 9.778 9.778 9.869 9.742 10.03 1,881,686 9.9099 -0.19%
2023-10-13 0 10.74 10.68 10.74 10.62 11.00 639,041 6,871,232 10.752 9.796 9.742 9.796 9.687 10.03 700,601 9.8076 -2.54%
2023-10-12 0 11.02 11.00 11.02 10.80 11.02 803,000 8,750,396 10.897 10.05 10.03 10.05 9.851 10.05 880,354 9.9396 1.47%
2023-10-11 0 10.86 10.82 10.86 10.64 10.94 638,930 6,908,538 10.813 9.906 9.869 9.906 9.705 9.979 700,479 9.8626 0.74%
2023-10-10 0 10.78 10.72 10.78 10.50 10.82 420,500 4,493,700 10.687 9.833 9.778 9.833 9.577 9.869 461,007 9.7476 1.51%
2023-10-09 0 10.62 10.60 10.62 10.14 10.62 654,646 6,880,034 10.510 9.687 9.669 9.687 9.249 9.687 717,709 9.5861 3.11%
2023-10-06 0 10.30 10.28 10.30 9.740 10.36 1,005,575 10,033,411 9.9778 9.395 9.377 9.395 8.884 9.450 1,102,443 9.1011 6.19%
2023-10-05 0 9.700 9.630 9.700 9.410 9.790 570,000 5,450,917 9.5630 8.848 8.784 8.848 8.583 8.930 624,909 8.7227 1.36%
2023-10-04 0 9.570 9.550 9.570 9.190 9.870 1,542,750 14,770,780 9.5743 8.729 8.711 8.729 8.383 9.003 1,691,365 8.7331 4.59%
2023-10-03 0 9.150 9.150 9.170 9.100 9.530 778,500 7,171,955 9.2125 8.346 8.346 8.364 8.300 8.693 853,494 8.4031 -5.08%
2023-09-29 0 9.640 9.640 9.660 9.530 9.850 313,000 3,025,280 9.6654 8.793 8.793 8.811 8.693 8.985 343,152 8.8162 -0.62%
2023-09-28 0 9.700 9.690 9.700 9.310 9.970 576,375 5,508,328 9.5568 8.848 8.839 8.848 8.492 9.094 631,898 8.7171 0.21%
2023-09-27 0 9.680 9.670 9.690 9.660 9.900 704,100 6,891,233 9.7873 8.829 8.820 8.839 8.811 9.030 771,927 8.9273 -2.02%
2023-09-26 0 9.880 9.870 9.880 9.860 10.08 297,890 2,970,353 9.9713 9.012 9.003 9.012 8.994 9.194 326,586 9.0952 -1.40%
2023-09-25 0 10.02 10.02 10.08 10.00 10.16 105,500 1,059,877 10.046 9.140 9.140 9.194 9.121 9.267 115,663 9.1635 -1.18%
2023-09-22 0 10.14 10.14 10.16 10.00 10.18 189,504 1,910,139 10.080 9.249 9.249 9.267 9.121 9.286 207,759 9.1940 0.40%
2023-09-21 0 10.10 10.00 10.10 10.00 10.32 87,000 875,160 10.059 9.213 9.121 9.213 9.121 9.413 95,381 9.1754 0.00%
2023-09-20 0 10.10 10.10 10.14 10.00 10.32 241,000 2,430,850 10.087 9.213 9.213 9.249 9.121 9.413 264,216 9.2002 0.40%
2023-09-19 0 10.06 10.02 10.06 9.960 10.14 312,028 3,132,002 10.038 9.176 9.140 9.176 9.085 9.249 342,086 9.1556 0.60%
2023-09-18 0 10.00 10.00 10.02 9.990 10.34 276,000 2,773,600 10.049 9.121 9.121 9.140 9.112 9.431 302,587 9.1663 -2.72%
2023-09-15 0 10.28 10.28 10.30 10.00 10.28 252,644 2,581,503 10.218 9.377 9.377 9.395 9.121 9.377 276,982 9.3201 1.98%
2023-09-14 0 10.08 10.06 10.08 10.00 10.22 159,500 1,604,720 10.061 9.194 9.176 9.194 9.121 9.322 174,865 9.1769 0.80%
2023-09-13 0 10.00 9.990 10.00 9.970 10.20 640,980 6,506,909 10.152 9.121 9.112 9.121 9.094 9.304 702,726 9.2595 -2.15%
2023-09-12 0 10.22 10.22 10.24 10.20 10.48 122,411 1,254,780 10.251 9.322 9.322 9.340 9.304 9.559 134,203 9.3499 0.00%
2023-09-11 0 10.22 10.22 10.24 10.00 10.36 269,007 2,741,230 10.190 9.322 9.322 9.340 9.121 9.450 294,921 9.2948 0.39%
2023-09-07 0 10.18 10.08 10.18 9.970 10.18 120,854 1,218,694 10.084 9.286 9.194 9.286 9.094 9.286 132,496 9.1980 1.60%
2023-09-06 0 10.02 9.980 10.02 9.950 10.18 423,893 4,260,543 10.051 9.140 9.103 9.140 9.076 9.286 464,727 9.1678 -2.91%
2023-09-05 0 10.32 10.20 10.34 10.20 10.44 193,000 1,986,063 10.290 9.413 9.304 9.431 9.304 9.523 211,592 9.3863 -1.90%
2023-09-04 0 10.52 10.50 10.52 10.24 10.52 246,012 2,561,000 10.410 9.596 9.577 9.596 9.340 9.596 269,711 9.4954 0.00%
2023-08-31 0 10.52 10.50 10.52 10.32 10.90 526,500 5,511,560 10.468 9.596 9.577 9.596 9.413 9.942 577,218 9.5485 -2.59%
2023-08-30 0 10.80 10.70 10.82 10.64 10.86 254,000 2,726,460 10.734 9.851 9.760 9.869 9.705 9.906 278,468 9.7909 0.75%
2023-08-29 0 10.72 10.72 10.78 10.42 10.90 330,000 3,549,620 10.756 9.778 9.778 9.833 9.504 9.942 361,789 9.8113 0.94%
2023-08-28 0 10.62 10.60 10.66 10.60 10.90 318,000 3,417,055 10.745 9.687 9.669 9.723 9.669 9.942 348,633 9.8013 0.95%
2023-08-25 0 10.52 10.52 10.54 10.42 10.62 282,000 2,967,265 10.522 9.596 9.596 9.614 9.504 9.687 309,165 9.5977 -1.13%
2023-08-24 0 10.64 10.64 10.66 10.38 10.68 390,500 4,128,078 10.571 9.705 9.705 9.723 9.468 9.742 428,117 9.6424 2.31%
2023-08-23 0 10.40 10.38 10.40 10.16 10.56 311,000 3,242,051 10.425 9.486 9.468 9.486 9.267 9.632 340,959 9.5086 -0.57%
2023-08-22 0 10.46 10.40 10.46 10.00 10.46 335,262 3,455,071 10.306 9.541 9.486 9.541 9.121 9.541 367,558 9.4001 4.60%
2023-08-21 0 10.00 10.00 10.08 9.800 10.20 361,000 3,616,950 10.019 9.121 9.121 9.194 8.939 9.304 395,776 9.1389 -0.99%
2023-08-18 0 10.10 10.10 10.12 10.08 10.48 496,000 5,068,740 10.219 9.213 9.213 9.231 9.194 9.559 543,780 9.3213 -2.88%
2023-08-17 0 10.40 10.40 10.42 10.18 10.54 607,527 6,313,057 10.391 9.486 9.486 9.504 9.286 9.614 666,051 9.4783 -0.19%
2023-08-16 0 10.42 10.36 10.42 10.22 10.50 242,535 2,522,325 10.400 9.504 9.450 9.504 9.322 9.577 265,899 9.4860 0.97%
2023-08-15 0 10.32 10.32 10.34 10.24 10.60 450,159 4,670,285 10.375 9.413 9.413 9.431 9.340 9.669 493,523 9.4631 -0.19%
2023-08-14 0 10.34 10.32 10.34 10.12 10.50 504,204 5,194,537 10.302 9.431 9.413 9.431 9.231 9.577 552,775 9.3972 -2.82%
2023-08-11 0 10.64 10.60 10.64 10.42 10.90 405,368 4,316,577 10.649 9.705 9.669 9.705 9.504 9.942 444,418 9.7129 -2.92%
2023-08-10 0 10.96 10.90 10.96 10.80 10.96 188,913 2,059,894 10.904 9.997 9.942 9.997 9.851 9.997 207,111 9.9458 2.81%
2023-08-09 0 10.66 10.66 10.70 10.66 10.86 254,428 2,730,907 10.734 9.723 9.723 9.760 9.723 9.906 278,937 9.7904 -2.20%
2023-08-08 0 10.90 10.84 10.90 10.84 11.10 260,000 2,835,414 10.905 9.942 9.888 9.942 9.888 10.12 285,046 9.9472 -0.55%
2023-08-07 0 10.96 10.96 10.98 10.94 11.30 207,029 2,301,562 11.117 9.997 9.997 10.02 9.979 10.31 226,972 10.140 -1.62%
2023-08-04 0 11.14 11.06 11.14 10.90 11.14 360,375 3,973,941 11.027 10.16 10.09 10.16 9.942 10.16 395,090 10.058 2.77%
2023-08-03 0 10.84 10.76 10.84 10.74 11.00 155,500 1,684,480 10.833 9.888 9.815 9.888 9.796 10.03 170,480 9.8808 -1.09%
2023-08-02 0 10.96 10.86 10.98 10.74 10.96 131,500 1,425,456 10.840 9.997 9.906 10.02 9.796 9.997 144,168 9.8875 -0.54%
2023-08-01 0 11.02 10.88 11.02 10.76 11.18 386,000 4,241,164 10.987 10.05 9.924 10.05 9.815 10.20 423,184 10.022 2.61%
2023-07-31 0 10.74 10.74 10.80 10.74 11.20 505,536 5,465,579 10.811 9.796 9.796 9.851 9.796 10.22 554,235 9.8615 -1.65%
2023-07-28 0 10.92 10.92 10.94 10.90 11.48 595,786 6,564,987 11.019 9.960 9.960 9.979 9.942 10.47 653,179 10.051 -3.36%
2023-07-27 0 11.30 11.20 11.30 10.76 11.50 1,145,390 12,888,785 11.253 10.31 10.22 10.31 9.815 10.49 1,255,727 10.264 4.82%
2023-07-26 0 10.78 10.74 10.78 10.74 10.84 507,500 5,475,810 10.790 9.833 9.796 9.833 9.796 9.888 556,388 9.8417 0.56%
2023-07-25 0 10.72 10.72 10.74 10.60 10.90 500,750 5,370,216 10.724 9.778 9.778 9.796 9.669 9.942 548,988 9.7820 -0.37%
2023-07-24 0 10.76 10.64 10.76 10.34 10.82 472,739 5,030,483 10.641 9.815 9.705 9.815 9.431 9.869 518,279 9.7061 0.56%
2023-07-21 0 10.70 10.70 10.78 10.62 10.94 477,000 5,113,709 10.721 9.760 9.760 9.833 9.687 9.979 522,950 9.7786 -1.47%
2023-07-20 0 10.86 10.80 10.86 10.76 10.96 479,023 5,206,114 10.868 9.906 9.851 9.906 9.815 9.997 525,168 9.9132 -1.27%
2023-07-19 0 11.00 10.96 11.00 10.62 11.08 420,338 4,605,055 10.956 10.03 9.997 10.03 9.687 10.11 460,830 9.9930 -0.72%
2023-07-18 0 11.08 11.04 11.08 10.86 11.20 498,500 5,507,102 11.047 10.11 10.07 10.11 9.906 10.22 546,521 10.077 0.91%
2023-07-14 0 11.32 11.30 11.32 11.24 11.80 1,304,500 14,970,340 11.476 10.02 9.998 10.02 9.944 10.44 1,474,450 10.153 -2.92%
2023-07-13 0 11.66 11.64 11.66 10.90 11.74 3,514,551 40,247,131 11.452 10.32 10.30 10.32 9.644 10.39 3,972,426 10.132 8.97%
2023-07-12 0 10.70 10.68 10.70 10.56 11.04 426,578 4,588,784 10.757 9.467 9.449 9.467 9.343 9.767 482,152 9.5173 -2.73%
2023-07-11 0 11.00 10.96 11.00 10.60 11.02 762,666 8,285,486 10.864 9.732 9.697 9.732 9.378 9.750 862,026 9.6116 1.66%
2023-07-10 0 10.82 10.74 10.82 10.62 10.96 251,125 2,696,154 10.736 9.573 9.502 9.573 9.396 9.697 283,841 9.4988 1.31%
2023-07-07 0 10.68 10.66 10.68 10.58 11.00 468,500 5,009,706 10.693 9.449 9.431 9.449 9.361 9.732 529,536 9.4606 -0.37%
2023-07-06 0 10.72 10.70 10.72 10.66 10.94 625,000 6,745,420 10.793 9.484 9.467 9.484 9.431 9.679 706,425 9.5487 0.37%
2023-07-05 0 10.68 10.64 10.68 10.52 10.88 353,500 3,780,172 10.694 9.449 9.414 9.449 9.307 9.626 399,554 9.4610 -1.11%
2023-07-04 0 10.80 10.78 10.80 10.28 10.84 1,775,646 18,852,519 10.617 9.555 9.537 9.555 9.095 9.591 2,006,977 9.3935 6.09%
2023-07-03 0 10.18 10.16 10.18 10.02 10.20 368,000 3,734,106 10.147 9.007 8.989 9.007 8.865 9.024 415,943 8.9774 1.60%
2023-06-30 0 10.02 10.02 10.06 10.02 10.16 309,500 3,121,293 10.085 8.865 8.865 8.900 8.865 8.989 349,822 8.9225 -0.40%
2023-06-29 0 10.06 10.06 10.08 9.920 10.16 300,478 3,024,280 10.065 8.900 8.900 8.918 8.777 8.989 339,624 8.9048 -0.98%
2023-06-28 0 10.16 10.10 10.16 9.710 10.16 805,565 8,114,637 10.073 8.989 8.936 8.989 8.591 8.989 910,514 8.9122 3.67%
2023-06-27 0 9.800 9.800 9.810 9.790 9.850 932,140 9,140,196 9.8056 8.670 8.670 8.679 8.662 8.715 1,053,579 8.6754 -0.20%
2023-06-26 0 9.820 9.800 9.820 9.800 9.880 313,158 3,073,645 9.8150 8.688 8.670 8.688 8.670 8.741 353,956 8.6837 0.00%
2023-06-23 0 9.820 9.820 9.830 9.450 10.00 487,000 4,792,865 9.8416 8.688 8.688 8.697 8.361 8.847 550,446 8.7072 -0.30%
2023-06-21 0 9.850 9.800 9.850 9.740 10.06 694,250 6,826,983 9.8336 8.715 8.670 8.715 8.617 8.900 784,697 8.7002 1.34%
2023-06-20 0 9.720 9.680 9.720 9.560 9.910 1,003,482 9,789,068 9.7551 8.600 8.564 8.600 8.458 8.768 1,134,215 8.6307 -2.99%
2023-06-19 0 10.02 9.930 10.02 9.850 10.02 123,038 1,224,560 9.9527 8.865 8.785 8.865 8.715 8.865 139,067 8.8055 0.60%
2023-06-16 0 9.960 9.960 10.02 9.900 10.08 1,091,092 10,882,314 9.9738 8.812 8.812 8.865 8.759 8.918 1,233,239 8.8242 0.00%
2023-06-15 0 9.960 9.960 9.970 9.930 10.12 215,741 2,157,957 10.003 8.812 8.812 8.821 8.785 8.954 243,848 8.8496 -1.97%
2023-06-14 0 10.16 10.08 10.16 10.06 10.30 567,450 5,754,170 10.140 8.989 8.918 8.989 8.900 9.113 641,377 8.9716 -0.59%
2023-06-13 0 10.22 10.18 10.22 9.900 10.28 804,000 8,161,347 10.151 9.042 9.007 9.042 8.759 9.095 908,745 8.9809 2.61%
2023-06-12 0 9.960 9.920 9.960 9.840 9.980 316,523 3,148,856 9.9483 8.812 8.777 8.812 8.706 8.830 357,760 8.8016 1.12%
2023-06-09 0 9.850 9.850 9.900 9.850 9.960 81,773 809,483 9.8991 8.715 8.715 8.759 8.715 8.812 92,426 8.7581 -1.89%
2023-06-08 0 10.04 9.950 10.04 9.840 10.04 206,066 2,056,839 9.9815 8.883 8.803 8.883 8.706 8.883 232,912 8.8310 0.70%
2023-06-07 0 9.970 9.880 9.970 9.830 10.08 323,000 3,208,841 9.9345 8.821 8.741 8.821 8.697 8.918 365,080 8.7894 0.10%
2023-06-06 0 9.960 9.910 9.960 9.810 10.10 564,000 5,609,271 9.9455 8.812 8.768 8.812 8.679 8.936 637,478 8.7992 1.74%
2023-06-05 0 9.790 9.750 9.790 9.670 10.04 726,500 7,140,955 9.8293 8.662 8.626 8.662 8.555 8.883 821,148 8.6963 0.31%
2023-06-02 0 9.760 9.710 9.760 9.560 9.800 299,500 2,912,156 9.7234 8.635 8.591 8.635 8.458 8.670 338,519 8.6026 2.95%
2023-06-01 0 9.480 9.450 9.480 9.160 9.650 537,702 5,049,900 9.3916 8.387 8.361 8.387 8.104 8.538 607,754 8.3091 -1.25%
2023-05-31 0 9.600 9.510 9.600 9.450 9.620 1,135,595 10,826,349 9.5336 8.493 8.414 8.493 8.361 8.511 1,283,540 8.4348 -0.21%
2023-05-30 0 9.620 9.600 9.620 9.480 9.900 477,904 4,586,357 9.5968 8.511 8.493 8.511 8.387 8.759 540,165 8.4907 -1.23%
2023-05-29 0 9.740 9.720 9.740 9.590 10.28 878,375 8,643,256 9.8401 8.617 8.600 8.617 8.485 9.095 992,809 8.7059 -4.32%
2023-05-25 0 10.18 10.14 10.18 9.810 10.18 2,249,294 22,554,328 10.027 9.007 8.971 9.007 8.679 9.007 2,542,331 8.8715 4.09%
2023-05-24 0 9.780 9.770 9.790 9.450 9.860 2,215,569 21,576,544 9.7386 8.653 8.644 8.662 8.361 8.724 2,504,213 8.6161 2.52%
2023-05-23 0 9.540 9.540 9.570 9.340 9.600 1,333,035 12,689,199 9.5190 8.440 8.440 8.467 8.263 8.493 1,506,702 8.4218 -0.52%
2023-05-22 0 9.590 9.550 9.590 9.130 9.800 2,187,500 20,753,620 9.4874 8.485 8.449 8.485 8.078 8.670 2,472,487 8.3938 5.50%
2023-05-19 0 9.090 9.070 9.090 8.810 9.340 2,466,429 22,233,520 9.0145 8.042 8.025 8.042 7.795 8.263 2,787,755 7.9754 5.94%
2023-05-18 0 8.580 8.550 8.580 8.550 8.720 177,612 1,533,480 8.6339 7.591 7.564 7.591 7.564 7.715 200,751 7.6387 -0.92%
2023-05-17 0 8.660 8.610 8.660 8.560 8.690 448,000 3,886,494 8.6752 7.662 7.618 7.662 7.573 7.688 506,365 7.6753 -0.35%
2023-05-16 0 8.690 8.680 8.690 8.510 8.750 295,025 2,565,914 8.6973 7.688 7.680 7.688 7.529 7.741 333,461 7.6948 -0.34%
2023-05-15 0 8.720 8.710 8.720 8.520 8.720 455,556 3,926,821 8.6198 7.715 7.706 7.715 7.538 7.715 514,906 7.6263 3.07%
2023-05-12 0 8.460 8.460 8.520 8.380 8.620 651,000 5,527,742 8.4912 7.485 7.485 7.538 7.414 7.626 735,812 7.5124 -1.63%
2023-05-11 0 8.600 8.590 8.600 8.500 8.650 432,000 3,706,423 8.5797 7.609 7.600 7.609 7.520 7.653 488,281 7.5908 0.00%
2023-05-10 0 8.600 8.580 8.600 8.500 8.670 276,314 2,364,881 8.5587 7.609 7.591 7.609 7.520 7.671 312,312 7.5722 -0.58%
2023-05-09 0 8.650 8.650 8.670 8.620 8.810 452,500 3,931,172 8.6877 7.653 7.653 7.671 7.626 7.795 511,452 7.6863 -1.26%
2023-05-08 0 8.760 8.750 8.760 8.690 8.780 286,244 2,503,695 8.7467 7.750 7.741 7.750 7.688 7.768 323,536 7.7385 0.92%
2023-05-05 0 8.680 8.670 8.680 8.610 8.800 398,500 3,478,146 8.7281 7.680 7.671 7.680 7.618 7.786 450,416 7.7221 -0.91%
2023-05-04 0 8.760 8.750 8.760 8.750 8.890 685,000 6,013,452 8.7788 7.750 7.741 7.750 7.741 7.865 774,242 7.7669 -0.79%
2023-05-03 0 8.830 8.790 8.830 8.700 8.830 92,500 810,475 8.7619 7.812 7.777 7.812 7.697 7.812 104,551 7.7520 0.23%
2023-05-02 0 8.810 8.800 8.830 8.710 8.850 153,500 1,350,920 8.8008 7.795 7.786 7.812 7.706 7.830 173,498 7.7864 0.69%
2023-04-28 0 8.750 8.750 8.800 8.750 8.960 435,300 3,827,182 8.7921 7.741 7.741 7.786 7.741 7.927 492,011 7.7787 -1.13%
2023-04-27 0 8.850 8.850 8.900 8.850 8.920 340,500 3,024,010 8.8811 7.830 7.830 7.874 7.830 7.892 384,860 7.8574 0.11%
2023-04-26 0 8.840 8.820 8.840 8.750 8.880 310,000 2,737,647 8.8311 7.821 7.803 7.821 7.741 7.856 350,387 7.8132 -0.34%
2023-04-25 0 8.870 8.840 8.880 8.780 8.930 141,518 1,250,935 8.8394 7.848 7.821 7.856 7.768 7.901 159,955 7.8205 -0.89%
2023-04-24 0 8.950 8.910 8.950 8.800 8.980 567,000 5,045,799 8.8991 7.918 7.883 7.918 7.786 7.945 640,869 7.8734 0.45%
2023-04-21 0 8.910 8.860 8.910 8.850 8.980 681,500 6,093,262 8.9410 7.883 7.839 7.883 7.830 7.945 770,286 7.9104 -0.45%
2023-04-20 0 8.950 8.940 8.950 8.860 9.060 396,000 3,541,255 8.9426 7.918 7.910 7.918 7.839 8.016 447,591 7.9118 -0.67%
2023-04-19 0 9.010 9.010 9.040 8.950 9.110 314,769 2,842,601 9.0308 7.971 7.971 7.998 7.918 8.060 355,777 7.9898 -0.11%
2023-04-18 0 9.020 9.010 9.020 8.940 9.090 199,750 1,798,530 9.0039 7.980 7.971 7.980 7.910 8.042 225,773 7.9661 -0.77%
2023-04-17 0 9.090 9.030 9.090 9.000 9.130 480,500 4,343,170 9.0389 8.042 7.989 8.042 7.963 8.078 543,099 7.9970 1.00%
2023-04-14 0 9.000 9.000 9.040 8.980 9.060 808,871 7,287,806 9.0098 7.963 7.963 7.998 7.945 8.016 914,250 7.9713 -0.11%
2023-04-13 0 9.010 9.010 9.050 8.990 9.160 403,562 3,644,760 9.0315 7.971 7.971 8.007 7.954 8.104 456,138 7.9905 -1.42%
2023-04-12 0 9.140 9.140 9.160 9.030 9.270 925,500 8,413,482 9.0907 8.086 8.086 8.104 7.989 8.202 1,046,074 8.0429 0.99%
2023-04-11 0 9.050 9.050 9.090 8.820 9.180 302,500 2,733,360 9.0359 8.007 8.007 8.042 7.803 8.122 341,910 7.9944 2.61%
2023-04-06 0 8.820 8.810 8.830 8.600 8.840 531,464 4,620,623 8.6941 7.803 7.795 7.812 7.609 7.821 600,703 7.6920 0.00%
2023-04-04 0 8.820 8.820 8.850 8.740 8.850 359,000 3,150,617 8.7761 7.803 7.803 7.830 7.733 7.830 405,770 7.7645 0.23%
2023-04-03 0 8.800 8.800 8.840 8.740 9.030 467,500 4,107,141 8.7853 7.786 7.786 7.821 7.733 7.989 528,406 7.7727 -1.12%
2023-03-31 0 8.900 8.900 8.960 8.840 9.540 1,009,441 9,127,246 9.0419 7.874 7.874 7.927 7.821 8.440 1,140,951 7.9997 1.71%
2023-03-30 0 8.750 8.750 8.780 8.700 8.810 474,328 4,143,073 8.7346 7.741 7.741 7.768 7.697 7.795 536,123 7.7278 0.23%
2023-03-29 0 8.730 8.730 8.760 8.700 8.820 556,239 4,869,853 8.7550 7.724 7.724 7.750 7.697 7.803 628,706 7.7458 0.34%
2023-03-28 0 8.700 8.690 8.700 8.610 8.930 692,264 6,014,563 8.6883 7.697 7.688 7.697 7.618 7.901 782,452 7.6868 -0.57%
2023-03-27 0 8.750 8.750 8.800 8.740 9.100 685,280 6,063,890 8.8488 7.741 7.741 7.786 7.733 8.051 774,558 7.8288 -2.78%
2023-03-24 0 9.000 9.000 9.030 9.000 9.110 383,717 3,455,558 9.0055 7.963 7.963 7.989 7.963 8.060 433,708 7.9675 -0.99%
2023-03-23 0 9.090 9.050 9.090 8.970 9.090 309,500 2,792,240 9.0218 8.042 8.007 8.042 7.936 8.042 349,822 7.9819 0.66%
2023-03-22 0 9.030 9.030 9.070 8.960 9.160 303,500 2,740,454 9.0295 7.989 7.989 8.025 7.927 8.104 343,040 7.9887 0.78%
2023-03-21 0 8.960 8.960 9.000 8.860 9.060 393,000 3,525,596 8.9710 7.927 7.927 7.963 7.839 8.016 444,200 7.9370 0.79%
2023-03-20 0 8.890 8.810 8.890 8.700 8.900 420,000 3,696,214 8.8005 7.865 7.795 7.865 7.697 7.874 474,717 7.7861 -1.22%
2023-03-17 0 9.000 9.000 9.010 8.780 9.000 589,075 5,266,854 8.9409 7.963 7.963 7.971 7.768 7.963 665,819 7.9103 1.35%
2023-03-16 0 8.880 8.880 8.900 8.660 8.930 438,074 3,871,704 8.8380 7.856 7.856 7.874 7.662 7.901 495,146 7.8193 2.30%
2023-03-15 0 8.680 8.680 8.710 8.660 8.890 503,785 4,397,621 8.7292 7.680 7.680 7.706 7.662 7.865 569,418 7.7230 -1.14%
2023-03-14 0 8.780 8.760 8.780 8.730 8.980 701,000 6,181,064 8.8175 7.768 7.750 7.768 7.724 7.945 792,326 7.8012 -1.24%
2023-03-13 0 8.890 8.850 8.890 8.700 8.890 485,250 4,274,674 8.8092 7.865 7.830 7.865 7.697 7.865 548,468 7.7938 -0.11%
2023-03-10 0 8.900 8.900 8.920 8.760 9.100 677,633 6,024,169 8.8900 7.874 7.874 7.892 7.750 8.051 765,915 7.8653 -2.41%
2023-03-09 0 9.120 9.100 9.120 8.990 9.130 665,505 6,049,308 9.0898 8.069 8.051 8.069 7.954 8.078 752,207 8.0421 0.44%
2023-03-08 0 9.080 9.010 9.080 8.930 9.080 533,045 4,806,517 9.0171 8.033 7.971 8.033 7.901 8.033 602,490 7.9778 0.55%
2023-03-07 0 9.030 9.000 9.030 8.930 9.160 1,022,497 9,235,597 9.0324 7.989 7.963 7.989 7.901 8.104 1,155,708 7.9913 -0.11%
2023-03-06 0 9.040 9.040 9.050 9.000 9.230 644,771 5,837,981 9.0543 7.998 7.998 8.007 7.963 8.166 728,772 8.0107 -0.33%
2023-03-03 0 9.070 9.070 9.120 9.010 9.180 1,062,097 9,632,662 9.0695 8.025 8.025 8.069 7.971 8.122 1,200,467 8.0241 -0.98%
2023-03-02 0 9.160 9.110 9.160 9.020 9.170 696,871 6,338,818 9.0961 8.104 8.060 8.104 7.980 8.113 787,659 8.0477 0.33%
2023-03-01 0 9.130 9.120 9.140 9.060 9.250 1,291,631 11,692,136 9.0522 8.078 8.069 8.086 8.016 8.184 1,459,904 8.0088 1.44%
2023-02-28 0 9.000 9.000 9.010 8.860 9.060 886,475 7,965,200 8.9853 7.963 7.963 7.971 7.839 8.016 1,001,965 7.9496 1.01%
2023-02-27 0 8.910 8.900 8.950 8.870 9.070 286,089 2,556,779 8.9370 7.883 7.874 7.918 7.848 8.025 323,361 7.9069 -1.87%
2023-02-24 0 9.080 9.010 9.080 9.010 9.400 593,999 5,404,682 9.0988 8.033 7.971 8.033 7.971 8.317 671,385 8.0500 -2.58%
2023-02-23 0 9.320 9.320 9.360 9.320 9.650 756,978 7,114,186 9.3981 8.246 8.246 8.281 8.246 8.538 855,597 8.3149 -3.02%
2023-02-22 0 9.610 9.610 9.620 9.550 9.830 209,500 2,016,945 9.6274 8.502 8.502 8.511 8.449 8.697 236,794 8.5177 -1.84%
2023-02-21 0 9.790 9.790 9.800 9.730 9.860 242,500 2,374,710 9.7926 8.662 8.662 8.670 8.608 8.724 274,093 8.6639 -0.31%
2023-02-20 0 9.820 9.820 9.840 9.680 9.950 519,116 5,102,139 9.8285 8.688 8.688 8.706 8.564 8.803 586,746 8.6956 -0.51%
2023-02-17 0 9.870 9.820 9.870 9.710 9.880 296,755 2,915,142 9.8234 8.732 8.688 8.732 8.591 8.741 335,416 8.6911 2.39%
2023-02-16 0 9.640 9.640 9.710 9.610 9.960 1,114,750 10,863,062 9.7448 8.529 8.529 8.591 8.502 8.812 1,259,979 8.6216 -1.13%
2023-02-15 0 9.750 9.700 9.750 9.680 10.00 422,710 4,141,822 9.7983 8.626 8.582 8.626 8.564 8.847 477,781 8.6689 -1.32%
2023-02-14 0 9.880 9.880 9.890 9.850 10.20 872,631 8,674,271 9.9404 8.741 8.741 8.750 8.715 9.024 986,317 8.7946 -2.37%
2023-02-13 0 10.12 10.12 10.14 10.08 10.44 306,500 3,120,510 10.181 8.954 8.954 8.971 8.918 9.237 346,431 9.0076 -3.62%
2023-02-10 0 10.50 10.50 10.52 10.42 11.10 393,430 4,150,110 10.549 9.290 9.290 9.307 9.219 9.821 444,686 9.3327 -3.67%
2023-02-09 0 10.90 10.84 10.90 10.54 11.00 579,331 6,281,703 10.843 9.644 9.591 9.644 9.325 9.732 654,806 9.5932 3.81%
2023-02-08 0 10.50 10.48 10.50 10.44 10.70 474,987 5,023,547 10.576 9.290 9.272 9.290 9.237 9.467 536,868 9.3571 -0.57%
2023-02-07 0 10.56 10.50 10.56 10.48 10.84 1,137,097 12,113,540 10.653 9.343 9.290 9.343 9.272 9.591 1,285,238 9.4251 -1.86%
2023-02-06 0 10.76 10.76 10.78 10.70 11.20 414,000 4,455,634 10.762 9.520 9.520 9.537 9.467 9.909 467,936 9.5219 -2.71%
2023-02-03 0 11.06 11.06 11.10 10.88 11.12 1,619,400 17,818,700 11.003 9.785 9.785 9.821 9.626 9.838 1,830,375 9.7350 1.47%
2023-02-02 0 10.90 10.84 10.90 10.86 11.30 649,053 7,140,556 11.001 9.644 9.591 9.644 9.608 9.998 733,611 9.7334 -0.91%
2023-02-01 0 11.00 10.98 11.00 10.80 11.08 389,173 4,270,509 10.973 9.732 9.714 9.732 9.555 9.803 439,874 9.7085 2.42%
2023-01-31 0 10.74 10.74 10.78 10.70 11.08 304,500 3,273,503 10.750 9.502 9.502 9.537 9.467 9.803 344,170 9.5113 -0.74%
2023-01-30 0 10.82 10.74 10.82 10.68 11.08 294,625 3,197,142 10.852 9.573 9.502 9.573 9.449 9.803 333,009 9.6008 0.93%
2023-01-27 0 10.72 10.72 10.74 10.70 11.20 357,514 3,855,793 10.785 9.484 9.484 9.502 9.467 9.909 404,091 9.5419 -1.29%
2023-01-26 0 10.86 10.80 10.90 10.66 11.00 364,196 3,966,073 10.890 9.608 9.555 9.644 9.431 9.732 411,643 9.6347 -1.09%
2023-01-20 0 10.98 10.94 10.98 10.90 10.98 70,957 777,767 10.961 9.714 9.679 9.714 9.644 9.714 80,201 9.6977 0.73%
2023-01-19 0 10.90 10.90 10.94 10.76 11.02 316,065 3,445,122 10.900 9.644 9.644 9.679 9.520 9.750 357,242 9.6437 -0.18%
2023-01-18 0 10.92 10.92 10.96 10.82 11.24 389,000 4,274,240 10.988 9.661 9.661 9.697 9.573 9.944 439,679 9.7213 -1.44%
2023-01-17 0 11.08 11.04 11.08 10.70 11.36 1,422,903 15,691,558 11.028 9.803 9.767 9.803 9.467 10.05 1,608,278 9.7567 4.33%
2023-01-16 0 10.62 10.60 10.62 10.22 10.62 637,380 6,691,636 10.499 9.396 9.378 9.396 9.042 9.396 720,418 9.2886 1.72%
2023-01-13 0 10.44 10.40 10.44 10.22 10.48 266,857 2,766,388 10.367 9.237 9.201 9.237 9.042 9.272 301,623 9.1717 2.96%
2023-01-12 0 10.14 10.14 10.18 10.08 10.38 150,505 1,531,511 10.176 8.971 8.971 9.007 8.918 9.184 170,113 9.0029 -1.17%
2023-01-11 0 10.26 10.24 10.26 10.22 10.70 181,630 1,899,328 10.457 9.077 9.060 9.077 9.042 9.467 205,293 9.2518 -2.84%
2023-01-10 0 10.56 10.42 10.56 10.40 10.58 131,782 1,381,963 10.487 9.343 9.219 9.343 9.201 9.361 148,951 9.2780 0.00%
2023-01-09 0 10.56 10.52 10.56 10.14 10.56 209,970 2,194,520 10.452 9.343 9.307 9.343 8.971 9.343 237,325 9.2469 3.94%
2023-01-06 0 10.16 10.16 10.22 10.14 10.44 142,342 1,457,891 10.242 8.989 8.989 9.042 8.971 9.237 160,886 9.0616 -2.31%
2023-01-05 0 10.40 10.32 10.40 10.34 10.50 157,000 1,634,024 10.408 9.201 9.130 9.201 9.148 9.290 177,454 9.2082 1.17%
2023-01-04 0 10.28 10.22 10.28 10.06 10.42 292,500 2,999,943 10.256 9.095 9.042 9.095 8.900 9.219 330,607 9.0741 2.19%
2023-01-03 0 10.06 10.08 10.10 9.730 10.14 197,372 1,971,900 9.9908 8.900 8.918 8.936 8.608 8.971 223,086 8.8392 2.34%
2022-12-30 0 9.830 9.830 9.840 9.830 10.08 226,000 2,237,975 9.9025 8.697 8.697 8.706 8.697 8.918 255,443 8.7611 0.00%
2022-12-29 0 9.830 9.810 9.830 9.700 9.890 174,000 1,704,680 9.7970 8.697 8.679 8.697 8.582 8.750 196,669 8.6678 -0.61%
2022-12-28 0 9.890 9.850 9.890 9.860 10.18 173,003 1,722,039 9.9538 8.750 8.715 8.750 8.724 9.007 195,542 8.8065 -0.10%
2022-12-23 0 9.900 9.810 9.900 9.760 10.48 54,500 539,045 9.8907 8.759 8.679 8.759 8.635 9.272 61,600 8.7507 1.23%
2022-12-22 0 9.780 9.780 9.880 9.750 10.06 125,500 1,244,145 9.9135 8.653 8.653 8.741 8.626 8.900 141,850 8.7708 -0.71%
2022-12-21 0 9.850 9.800 9.850 9.740 10.00 408,681 4,023,026 9.8439 8.715 8.670 8.715 8.617 8.847 461,924 8.7093 -0.20%
2022-12-20 0 9.870 9.820 9.870 9.730 10.26 675,457 6,652,053 9.8482 8.732 8.688 8.732 8.608 9.077 763,455 8.7131 -3.99%
2022-12-19 0 10.28 10.24 10.28 10.02 10.52 391,305 4,016,251 10.264 9.095 9.060 9.095 8.865 9.307 442,284 9.0807 -2.84%
2022-12-16 0 10.58 10.56 10.58 10.10 10.62 1,109,000 11,574,860 10.437 9.361 9.343 9.361 8.936 9.396 1,253,480 9.2342 1.93%
2022-12-15 0 10.38 10.30 10.38 10.10 10.40 471,920 4,846,133 10.269 9.184 9.113 9.184 8.936 9.201 533,402 9.0853 0.78%
2022-12-14 0 10.30 10.26 10.30 10.10 10.70 1,391,535 14,485,851 10.410 9.113 9.077 9.113 8.936 9.467 1,572,824 9.2101 -0.77%
2022-12-13 0 10.38 10.30 10.38 9.700 10.68 1,718,000 17,580,440 10.233 9.184 9.113 9.184 8.582 9.449 1,941,820 9.0536 7.45%
2022-12-12 0 9.660 9.660 9.670 9.510 9.740 211,740 2,039,381 9.6315 8.547 8.547 8.555 8.414 8.617 239,325 8.5214 0.00%
2022-12-09 0 9.660 9.630 9.660 9.400 9.700 528,500 5,084,997 9.6216 8.547 8.520 8.547 8.317 8.582 597,353 8.5126 2.01%
2022-12-08 0 9.470 9.390 9.470 9.090 9.490 689,547 6,386,861 9.2624 8.378 8.308 8.378 8.042 8.396 779,381 8.1948 3.05%
2022-12-07 0 9.190 9.120 9.190 9.150 9.640 417,500 3,952,613 9.4673 8.131 8.069 8.131 8.095 8.529 471,892 8.3761 -2.03%
2022-12-06 0 9.380 9.300 9.380 9.050 9.450 1,175,000 10,884,245 9.2632 8.299 8.228 8.299 8.007 8.361 1,328,079 8.1955 -0.74%
2022-12-05 0 9.450 9.450 9.480 9.330 9.790 521,905 4,963,575 9.5105 8.361 8.361 8.387 8.255 8.662 589,899 8.4143 -2.88%
2022-12-02 0 9.730 9.670 9.730 9.610 9.750 152,466 1,476,833 9.6863 8.608 8.555 8.608 8.502 8.626 172,329 8.5698 -0.10%
2022-12-01 0 9.740 9.740 9.760 9.620 9.820 499,494 4,859,244 9.7283 8.617 8.617 8.635 8.511 8.688 564,568 8.6070 0.52%
2022-11-30 0 9.690 9.690 9.740 9.430 9.810 465,000 4,487,388 9.6503 8.573 8.573 8.617 8.343 8.679 525,580 8.5380 1.89%
2022-11-29 0 9.680 9.660 9.680 9.250 9.740 412,750 3,949,945 9.5698 8.414 8.396 8.414 8.040 8.466 474,862 8.3181 5.22%
2022-11-28 0 9.200 9.200 9.230 8.850 9.300 538,000 4,929,852 9.1633 7.997 7.997 8.023 7.692 8.084 618,961 7.9647 0.55%
2022-11-25 0 9.150 9.130 9.150 9.100 9.600 499,000 4,583,308 9.1850 7.953 7.936 7.953 7.910 8.344 574,092 7.9836 -6.15%
2022-11-24 0 9.750 9.710 9.750 9.670 9.870 100,000 976,476 9.7648 8.475 8.440 8.475 8.405 8.579 115,048 8.4875 0.41%
2022-11-23 0 9.710 9.700 9.780 9.600 9.880 332,002 3,236,886 9.7496 8.440 8.431 8.501 8.344 8.588 381,963 8.4743 0.21%
2022-11-22 0 9.690 9.640 9.690 9.540 9.690 255,000 2,452,130 9.6162 8.423 8.379 8.423 8.292 8.423 293,374 8.3584 0.10%
2022-11-21 0 9.680 9.640 9.690 9.550 9.760 433,750 4,182,122 9.6418 8.414 8.379 8.423 8.301 8.483 499,023 8.3806 0.31%
2022-11-18 0 9.650 9.560 9.650 9.530 9.840 390,500 3,776,711 9.6715 8.388 8.310 8.388 8.283 8.553 449,264 8.4064 -0.62%
2022-11-17 0 9.710 9.610 9.710 9.530 9.790 383,500 3,706,623 9.6652 8.440 8.353 8.440 8.283 8.509 441,211 8.4010 1.46%
2022-11-16 0 9.570 9.570 9.620 9.520 9.900 768,399 7,443,554 9.6871 8.318 8.318 8.362 8.275 8.605 884,031 8.4200 -0.93%
2022-11-15 0 9.660 9.660 9.700 9.590 9.780 283,377 2,744,458 9.6848 8.396 8.396 8.431 8.336 8.501 326,021 8.4180 0.73%
2022-11-14 0 9.590 9.560 9.590 9.310 9.710 826,499 7,920,665 9.5834 8.336 8.310 8.336 8.092 8.440 950,874 8.3299 4.92%
2022-11-11 0 9.140 9.130 9.140 8.980 9.470 435,499 3,985,785 9.1522 7.944 7.936 7.944 7.805 8.231 501,035 7.9551 0.66%
2022-11-10 0 9.080 8.990 9.080 8.780 9.200 437,359 3,962,051 9.0590 7.892 7.814 7.892 7.632 7.997 503,175 7.8741 -0.11%
2022-11-09 0 9.090 9.030 9.090 8.810 9.140 526,981 4,758,997 9.0307 7.901 7.849 7.901 7.658 7.944 606,283 7.8495 1.68%
2022-11-08 0 8.940 8.910 8.940 8.790 9.120 198,624 1,765,861 8.8905 7.771 7.745 7.771 7.640 7.927 228,514 7.7276 -1.76%
2022-11-07 0 9.100 9.040 9.100 8.790 9.200 406,000 3,683,777 9.0733 7.910 7.858 7.910 7.640 7.997 467,097 7.8865 0.78%
2022-11-04 0 9.030 8.970 9.030 8.510 9.100 889,128 7,923,644 8.9117 7.849 7.797 7.849 7.397 7.910 1,022,928 7.7460 7.50%
2022-11-03 0 8.400 8.400 8.430 8.250 8.830 941,000 7,917,975 8.4144 7.301 7.301 7.327 7.171 7.675 1,082,606 7.3138 -8.10%
2022-11-02 0 9.140 9.070 9.150 8.600 9.180 656,000 5,869,971 8.9481 7.944 7.884 7.953 7.475 7.979 754,718 7.7777 7.03%
2022-11-01 0 8.540 8.490 8.590 8.100 8.590 1,237,586 10,350,346 8.3633 7.423 7.379 7.466 7.041 7.466 1,423,823 7.2694 5.56%
2022-10-31 0 8.090 8.050 8.090 7.790 8.300 847,751 6,872,600 8.1069 7.032 6.997 7.032 6.771 7.214 975,324 7.0465 0.37%
2022-10-28 0 8.060 8.060 8.110 8.040 8.380 335,000 2,720,852 8.1219 7.006 7.006 7.049 6.988 7.284 385,412 7.0596 -2.07%
2022-10-27 0 8.230 8.200 8.230 8.030 8.470 429,000 3,523,763 8.2139 7.154 7.127 7.154 6.980 7.362 493,558 7.1395 2.49%
2022-10-26 0 8.030 7.970 8.030 7.620 8.180 507,480 4,019,486 7.9205 6.980 6.928 6.980 6.623 7.110 583,848 6.8845 5.38%
2022-10-25 0 7.620 7.610 7.620 7.380 7.720 432,000 3,264,712 7.5572 6.623 6.615 6.623 6.415 6.710 497,009 6.5687 1.33%
2022-10-24 0 7.520 7.480 7.520 7.410 7.620 461,558 3,453,716 7.4827 6.536 6.502 6.536 6.441 6.623 531,015 6.5040 -1.57%
2022-10-21 0 7.640 7.600 7.640 7.450 7.700 278,000 2,113,722 7.6033 6.641 6.606 6.641 6.476 6.693 319,835 6.6088 0.53%
2022-10-20 0 7.600 7.550 7.600 7.410 7.680 602,899 4,547,938 7.5434 6.606 6.562 6.606 6.441 6.675 693,626 6.5568 -1.04%
2022-10-19 0 7.680 7.560 7.680 7.500 7.940 759,169 5,757,842 7.5844 6.675 6.571 6.675 6.519 6.901 873,412 6.5924 0.39%
2022-10-18 0 7.650 7.630 7.650 7.460 8.240 408,984 3,099,246 7.5779 6.649 6.632 6.649 6.484 7.162 470,530 6.5867 1.73%
2022-10-17 0 7.520 7.520 7.530 7.400 7.590 167,899 1,259,273 7.5002 6.536 6.536 6.545 6.432 6.597 193,165 6.5192 0.27%
2022-10-14 0 7.500 7.500 7.540 7.500 7.650 445,000 3,372,020 7.5776 6.519 6.519 6.554 6.519 6.649 511,966 6.5864 -0.27%
2022-10-13 0 7.520 7.450 7.520 7.430 7.600 946,001 7,072,313 7.4760 6.536 6.476 6.536 6.458 6.606 1,088,359 6.4981 -0.66%
2022-10-12 0 7.570 7.550 7.570 7.360 7.690 388,939 2,904,031 7.4665 6.580 6.562 6.580 6.397 6.684 447,468 6.4899 0.00%
2022-10-11 0 7.570 7.560 7.570 7.560 8.020 468,241 3,584,324 7.6549 6.580 6.571 6.580 6.571 6.971 538,704 6.6536 -4.54%
2022-10-10 0 7.930 7.910 7.940 7.860 8.050 132,500 1,050,935 7.9316 6.893 6.875 6.901 6.832 6.997 152,439 6.8941 -2.58%
2022-10-07 0 8.140 8.120 8.140 8.120 8.370 868,000 7,170,315 8.2607 7.075 7.058 7.075 7.058 7.275 998,621 7.1802 -2.75%
2022-10-06 0 8.370 8.320 8.370 8.340 8.580 227,639 1,906,587 8.3755 7.275 7.232 7.275 7.249 7.458 261,895 7.2800 0.00%
2022-10-05 0 8.370 8.330 8.370 7.940 8.500 501,899 4,177,010 8.3224 7.275 7.240 7.275 6.901 7.388 577,427 7.2338 5.42%
2022-10-03 0 7.940 7.930 7.940 7.740 8.050 274,500 2,161,951 7.8760 6.901 6.893 6.901 6.728 6.997 315,808 6.8458 0.76%
2022-09-30 0 7.880 7.880 7.890 7.680 7.960 533,738 4,187,106 7.8449 6.849 6.849 6.858 6.675 6.919 614,057 6.8188 0.38%
2022-09-29 0 7.850 7.840 7.860 7.810 8.150 594,154 4,735,027 7.9694 6.823 6.815 6.832 6.788 7.084 683,565 6.9270 -3.68%
2022-09-28 0 8.150 8.150 8.170 8.150 8.610 1,329,750 11,300,805 8.4984 7.084 7.084 7.101 7.084 7.484 1,529,857 7.3868 -5.34%
2022-09-27 0 8.610 8.580 8.610 8.450 8.780 856,000 7,356,305 8.5938 7.484 7.458 7.484 7.345 7.632 984,815 7.4697 -0.35%
2022-09-26 0 8.640 8.630 8.640 8.600 8.900 490,000 4,242,382 8.6579 7.510 7.501 7.510 7.475 7.736 563,737 7.5255 -2.92%
2022-09-23 0 8.900 8.880 8.900 8.830 9.180 457,125 4,081,590 8.9288 7.736 7.718 7.736 7.675 7.979 525,915 7.7609 0.00%
2022-09-22 0 8.900 8.900 8.910 8.700 9.010 424,125 3,774,705 8.9000 7.736 7.736 7.745 7.562 7.831 487,949 7.7359 -1.11%
2022-09-21 0 9.000 9.000 9.010 8.890 9.090 406,506 3,653,238 8.9869 7.823 7.823 7.831 7.727 7.901 467,679 7.8114 -0.88%
2022-09-20 0 9.080 9.060 9.080 8.980 9.240 36,000 329,055 9.1404 7.892 7.875 7.892 7.805 8.031 41,417 7.9448 1.45%
2022-09-19 0 8.950 8.930 8.950 8.930 9.130 315,186 2,834,832 8.9942 7.779 7.762 7.779 7.762 7.936 362,617 7.8177 -1.43%
2022-09-16 0 9.080 9.080 9.090 9.010 9.270 974,686 8,841,164 9.0708 7.892 7.892 7.901 7.831 8.057 1,121,361 7.8843 -1.30%
2022-09-15 0 9.200 9.150 9.200 9.010 9.340 1,346,453 12,321,988 9.1514 7.997 7.953 7.997 7.831 8.118 1,549,073 7.9544 0.77%
2022-09-14 0 9.130 9.130 9.160 9.070 9.310 385,183 3,523,059 9.1465 7.936 7.936 7.962 7.884 8.092 443,147 7.9501 -4.20%
2022-09-13 0 9.530 9.480 9.530 9.200 9.570 1,022,506 9,684,946 9.4718 8.283 8.240 8.283 7.997 8.318 1,176,377 8.2329 3.59%
2022-09-09 0 9.200 9.170 9.210 9.100 9.200 222,035 2,036,907 9.1738 7.997 7.971 8.005 7.910 7.997 255,448 7.9739 1.32%
2022-09-08 0 9.080 9.080 9.110 9.030 9.300 178,500 1,622,035 9.0870 7.892 7.892 7.918 7.849 8.084 205,361 7.8984 -0.33%
2022-09-07 0 9.110 9.100 9.110 8.850 9.210 405,817 3,689,743 9.0921 7.918 7.910 7.918 7.692 8.005 466,886 7.9029 2.24%
2022-09-06 0 8.910 8.910 8.930 8.830 8.940 93,500 830,905 8.8867 7.745 7.745 7.762 7.675 7.771 107,570 7.7243 -0.11%
2022-09-05 0 8.920 8.880 8.920 8.820 9.050 605,250 5,371,292 8.8745 7.753 7.718 7.753 7.666 7.866 696,331 7.7137 -1.98%
2022-09-02 0 9.100 9.100 9.120 9.080 9.270 421,000 3,849,207 9.1430 7.910 7.910 7.927 7.892 8.057 484,354 7.9471 -1.73%
2022-09-01 0 9.260 9.250 9.260 9.200 9.290 325,500 3,010,790 9.2497 8.049 8.040 8.049 7.997 8.075 374,483 8.0399 -0.32%
2022-08-31 0 9.290 9.270 9.290 9.160 9.390 424,610 3,935,840 9.2693 8.075 8.057 8.075 7.962 8.162 488,507 8.0569 -1.17%
2022-08-30 0 9.400 9.340 9.400 9.170 9.440 279,916 2,616,454 9.3473 8.170 8.118 8.170 7.971 8.205 322,039 8.1246 1.62%
2022-08-29 0 9.250 9.230 9.250 9.190 9.340 479,750 4,444,740 9.2647 8.040 8.023 8.040 7.988 8.118 551,945 8.0529 -2.01%
2022-08-26 0 9.440 9.440 9.450 9.330 9.580 717,111 6,742,958 9.4029 8.205 8.205 8.214 8.110 8.327 825,025 8.1730 -1.36%
2022-08-25 0 9.570 9.500 9.570 9.410 9.600 592,000 5,615,365 9.4854 8.318 8.257 8.318 8.179 8.344 681,087 8.2447 0.42%
2022-08-24 0 9.530 9.530 9.540 9.470 9.820 668,500 6,389,715 9.5583 8.283 8.283 8.292 8.231 8.536 769,099 8.3081 -3.25%
2022-08-23 0 9.850 9.850 9.890 9.820 9.950 1,773,076 17,478,487 9.8577 8.562 8.562 8.596 8.536 8.649 2,039,896 8.5683 -0.91%
2022-08-22 0 9.940 9.870 9.940 9.820 10.06 864,501 8,552,614 9.8931 8.640 8.579 8.640 8.536 8.744 994,595 8.5991 -1.97%
2022-08-19 0 10.14 10.14 10.18 9.580 10.22 1,099,641 11,017,023 10.019 8.814 8.814 8.848 8.327 8.883 1,265,120 8.7083 5.19%
2022-08-18 0 9.640 9.640 9.670 9.610 9.850 505,000 4,879,112 9.6616 8.379 8.379 8.405 8.353 8.562 580,995 8.3979 -1.53%
2022-08-17 0 9.790 9.750 9.790 9.600 9.790 319,828 3,110,062 9.7242 8.509 8.475 8.509 8.344 8.509 367,957 8.4522 2.51%
2022-08-16 0 9.550 9.480 9.550 9.400 9.620 465,185 4,414,418 9.4896 8.301 8.240 8.301 8.170 8.362 535,188 8.2483 0.42%
2022-08-15 0 9.510 9.450 9.510 9.420 9.790 370,709 3,535,026 9.5359 8.266 8.214 8.266 8.188 8.509 426,495 8.2886 -1.65%
2022-08-12 0 9.670 9.630 9.670 9.460 9.670 393,000 3,781,380 9.6218 8.405 8.370 8.405 8.223 8.405 452,140 8.3633 1.47%
2022-08-11 0 9.530 9.530 9.540 9.310 9.550 442,760 4,201,155 9.4886 8.283 8.283 8.292 8.092 8.301 509,389 8.2474 1.38%
2022-08-10 0 9.400 9.350 9.400 9.240 9.470 766,000 7,150,359 9.3347 8.170 8.127 8.170 8.031 8.231 881,271 8.1137 -0.42%
2022-08-09 0 9.440 9.400 9.450 9.300 9.550 431,250 4,056,262 9.4058 8.205 8.170 8.214 8.084 8.301 496,146 8.1755 -0.42%
2022-08-08 0 9.480 9.460 9.480 9.400 9.570 170,500 1,614,945 9.4718 8.240 8.223 8.240 8.170 8.318 196,158 8.2329 -1.66%
2022-08-05 0 9.640 9.630 9.640 9.400 9.670 1,090,786 10,375,631 9.5121 8.379 8.370 8.379 8.170 8.405 1,254,932 8.2679 1.26%
2022-08-04 0 9.520 9.470 9.520 9.380 9.610 1,777,457 16,797,027 9.4500 8.275 8.231 8.275 8.153 8.353 2,044,937 8.2140 1.60%
2022-08-03 0 9.370 9.300 9.370 9.240 9.670 2,576,500 23,727,035 9.2090 8.144 8.084 8.144 8.031 8.405 2,964,223 8.0045 2.52%
2022-08-02 0 9.140 9.130 9.140 9.000 9.400 1,090,000 9,910,665 9.0924 7.944 7.936 7.944 7.823 8.170 1,254,028 7.9031 -2.97%
2022-08-01 0 9.420 9.410 9.420 9.350 10.02 1,247,500 11,870,470 9.5154 8.188 8.179 8.188 8.127 8.709 1,435,229 8.2708 -6.18%
2022-07-29 0 10.04 10.04 10.08 9.940 10.32 1,551,750 15,743,260 10.145 8.727 8.727 8.762 8.640 8.970 1,785,264 8.8184 0.90%
2022-07-28 0 9.950 9.950 9.960 9.800 11.02 4,189,000 43,673,111 10.426 8.649 8.649 8.657 8.518 9.579 4,819,379 9.0620 -8.38%
2022-07-27 0 10.86 10.86 10.88 10.22 11.70 9,280,666 98,007,344 10.560 9.440 9.440 9.457 8.883 10.17 10,677,262 9.1791 7.10%
2022-07-26 0 10.14 10.14 10.18 10.12 10.60 1,040,500 10,743,660 10.325 8.814 8.814 8.848 8.796 9.214 1,197,079 8.9749 -5.06%
2022-07-25 0 10.68 10.62 10.68 10.04 11.00 1,710,691 18,245,899 10.666 9.283 9.231 9.283 8.727 9.561 1,968,123 9.2707 2.69%
2022-07-22 0 10.40 10.38 10.40 9.790 10.66 1,745,000 18,122,029 10.385 9.040 9.022 9.040 8.509 9.266 2,007,595 9.0267 6.01%
2022-07-21 0 9.810 9.810 9.820 9.450 10.06 1,969,001 19,131,644 9.7164 8.527 8.527 8.536 8.214 8.744 2,265,305 8.4455 4.92%
2022-07-20 0 9.350 9.350 9.400 9.350 9.630 821,000 7,765,027 9.4580 8.127 8.127 8.170 8.127 8.370 944,548 8.2209 -2.09%
2022-07-19 0 9.550 9.550 9.580 9.350 9.620 466,513 4,435,050 9.5068 8.301 8.301 8.327 8.127 8.362 536,716 8.2633 1.27%
2022-07-18 0 9.600 9.570 9.600 9.430 9.600 533,500 5,073,575 9.5100 8.197 8.171 8.197 8.051 8.197 624,848 8.1197 1.80%
2022-07-15 0 9.430 9.430 9.480 9.400 9.580 719,139 6,827,431 9.4939 8.051 8.051 8.094 8.026 8.179 842,274 8.1060 -2.88%
2022-07-14 0 9.710 9.690 9.710 9.500 9.750 520,225 5,023,360 9.6561 8.290 8.273 8.290 8.111 8.325 609,300 8.2445 1.68%
2022-07-13 0 9.550 9.550 9.570 9.510 9.670 772,800 7,412,164 9.5913 8.154 8.154 8.171 8.120 8.256 905,123 8.1891 -0.21%
2022-07-12 0 9.570 9.560 9.580 9.570 9.840 559,000 5,405,995 9.6708 8.171 8.162 8.179 8.171 8.401 654,715 8.2570 -2.84%
2022-07-11 0 9.850 9.820 9.850 9.770 10.00 539,000 5,297,815 9.8290 8.410 8.384 8.410 8.342 8.538 631,290 8.3920 -0.51%
2022-07-08 0 9.900 9.880 9.900 9.800 10.06 525,500 5,187,980 9.8725 8.453 8.436 8.453 8.367 8.589 615,479 8.4292 1.02%
2022-07-07 0 9.800 9.790 9.800 9.650 9.880 703,250 6,874,937 9.7760 8.367 8.359 8.367 8.239 8.436 823,664 8.3468 0.00%
2022-07-06 0 9.800 9.770 9.800 9.520 9.980 429,394 4,197,939 9.7764 8.367 8.342 8.367 8.128 8.521 502,917 8.3472 0.82%
2022-07-05 0 9.720 9.720 9.760 9.720 10.06 704,500 6,901,357 9.7961 8.299 8.299 8.333 8.299 8.589 825,128 8.3640 -1.82%
2022-07-04 0 9.900 9.900 9.910 9.790 10.26 2,641,405 26,793,174 10.144 8.453 8.453 8.461 8.359 8.760 3,093,679 8.6606 -2.94%
2022-06-30 0 10.20 10.20 10.24 10.00 10.42 635,542 6,497,306 10.223 8.709 8.709 8.743 8.538 8.897 744,363 8.7287 2.72%
2022-06-29 0 9.930 9.930 9.960 9.880 10.34 3,635,890 37,565,352 10.332 8.478 8.478 8.504 8.436 8.828 4,258,445 8.8214 -5.07%
2022-06-28 0 10.46 10.44 10.46 10.24 10.46 353,039 3,665,695 10.383 8.931 8.914 8.931 8.743 8.931 413,488 8.8653 -0.19%
2022-06-27 0 10.48 10.46 10.48 10.22 10.56 1,314,838 13,771,464 10.474 8.948 8.931 8.948 8.726 9.016 1,539,971 8.9427 1.16%
2022-06-24 0 10.36 10.32 10.36 10.18 10.54 918,087 9,518,487 10.368 8.845 8.811 8.845 8.692 8.999 1,075,286 8.8520 0.78%
2022-06-23 0 10.28 10.26 10.28 9.990 10.40 1,131,158 11,575,767 10.234 8.777 8.760 8.777 8.530 8.880 1,324,840 8.7375 3.52%
2022-06-22 0 9.930 9.890 9.940 9.760 10.14 1,928,003 19,237,660 9.9780 8.478 8.444 8.487 8.333 8.658 2,258,125 8.5193 1.12%
2022-06-21 0 9.820 9.820 9.830 9.600 9.840 1,064,000 10,332,000 9.7105 8.384 8.384 8.393 8.197 8.401 1,246,183 8.2909 1.87%
2022-06-20 0 9.640 9.640 9.680 9.540 9.740 396,197 3,812,634 9.6231 8.231 8.231 8.265 8.145 8.316 464,036 8.2162 -0.82%
2022-06-17 0 9.720 9.720 9.730 9.540 9.930 1,105,405 10,714,993 9.6933 8.299 8.299 8.308 8.145 8.478 1,294,678 8.2762 -0.61%
2022-06-16 0 9.780 9.680 9.780 9.700 10.00 530,169 5,218,574 9.8432 8.350 8.265 8.350 8.282 8.538 620,947 8.4042 -2.59%
2022-06-15 0 10.04 10.00 10.04 9.830 10.26 709,284 7,135,799 10.061 8.572 8.538 8.572 8.393 8.760 830,731 8.5898 1.41%
2022-06-14 0 9.900 9.900 9.910 9.600 10.18 703,542 6,893,814 9.7987 8.453 8.453 8.461 8.197 8.692 824,006 8.3662 -1.00%
2022-06-13 0 10.00 9.980 10.00 9.940 10.36 521,498 5,262,340 10.091 8.538 8.521 8.538 8.487 8.845 610,791 8.6156 -4.21%
2022-06-10 0 10.44 10.44 10.48 9.860 10.52 4,005,889 40,442,342 10.096 8.914 8.914 8.948 8.419 8.982 4,691,797 8.6198 4.92%
2022-06-09 0 9.950 9.950 10.02 9.900 10.44 627,639 6,291,989 10.025 8.495 8.495 8.555 8.453 8.914 735,106 8.5593 -4.33%
2022-06-08 0 10.40 10.40 10.42 10.26 10.50 875,071 9,079,763 10.376 8.880 8.880 8.897 8.760 8.965 1,024,905 8.8591 -1.52%
2022-06-07 0 10.56 10.50 10.56 10.40 10.58 1,269,773 13,333,828 10.501 9.016 8.965 9.016 8.880 9.033 1,487,190 8.9658 0.38%
2022-06-06 0 10.52 10.50 10.52 10.38 10.60 885,873 9,288,750 10.485 8.982 8.965 8.982 8.863 9.050 1,037,557 8.9525 1.54%
2022-06-02 0 10.36 10.34 10.36 10.16 10.52 593,010 6,129,317 10.336 8.845 8.828 8.845 8.675 8.982 694,548 8.8249 -1.71%
2022-06-01 0 10.54 10.54 10.56 10.18 10.64 1,648,500 17,340,562 10.519 8.999 8.999 9.016 8.692 9.085 1,930,764 8.9812 3.13%
2022-05-31 0 10.22 10.22 10.26 10.04 10.28 1,296,820 13,211,509 10.188 8.726 8.726 8.760 8.572 8.777 1,518,868 8.6983 1.59%
2022-05-30 0 10.06 10.02 10.06 9.720 10.08 858,939 8,569,473 9.9768 8.589 8.555 8.589 8.299 8.606 1,006,011 8.5183 3.60%
2022-05-27 0 9.710 9.710 9.730 9.570 9.900 1,087,721 10,509,445 9.6619 8.290 8.290 8.308 8.171 8.453 1,273,966 8.2494 1.89%
2022-05-26 0 9.530 9.490 9.530 8.970 9.560 1,615,018 15,079,003 9.3367 8.137 8.103 8.137 7.659 8.162 1,891,549 7.9718 5.89%
2022-05-25 0 9.000 8.990 9.000 8.940 9.050 1,610,000 14,482,939 8.9956 7.684 7.676 7.684 7.633 7.727 1,885,672 7.6805 0.00%
2022-05-24 0 9.000 8.970 9.000 8.900 9.430 1,016,385 9,290,308 9.1405 7.684 7.659 7.684 7.599 8.051 1,190,415 7.8043 -1.85%
2022-05-23 0 9.170 9.170 9.180 9.000 9.240 572,071 5,226,022 9.1353 7.829 7.829 7.838 7.684 7.889 670,024 7.7998 0.44%
2022-05-20 0 9.130 9.100 9.140 9.010 9.240 310,000 2,820,984 9.0999 7.795 7.770 7.804 7.693 7.889 363,080 7.7696 1.90%
2022-05-19 0 8.960 8.910 8.960 8.750 9.030 1,084,025 9,662,984 8.9140 7.650 7.607 7.650 7.471 7.710 1,269,637 7.6108 -1.54%
2022-05-18 0 9.100 9.100 9.110 9.010 9.310 1,691,500 15,501,489 9.1643 7.770 7.770 7.778 7.693 7.949 1,981,127 7.8246 -2.05%
2022-05-17 0 9.290 9.280 9.290 8.860 9.300 1,189,500 10,919,742 9.1801 7.932 7.923 7.932 7.565 7.940 1,393,172 7.8380 3.45%
2022-05-16 0 8.980 8.940 8.980 8.850 9.010 916,000 8,208,650 8.9614 7.667 7.633 7.667 7.556 7.693 1,072,842 7.6513 1.24%
2022-05-13 0 8.870 8.870 8.880 8.240 8.910 1,912,785 16,795,264 8.7805 7.573 7.573 7.582 7.035 7.607 2,240,301 7.4969 6.87%
2022-05-12 0 8.300 8.290 8.300 8.230 8.520 1,054,114 8,749,053 8.2999 7.087 7.078 7.087 7.027 7.274 1,234,605 7.0865 -2.24%
2022-05-11 0 8.490 8.480 8.490 8.430 8.760 760,000 6,533,080 8.5962 7.249 7.240 7.249 7.198 7.479 890,131 7.3395 -1.05%
2022-05-10 0 8.580 8.540 8.580 8.500 8.810 1,351,000 11,658,727 8.6297 7.326 7.292 7.326 7.257 7.522 1,582,325 7.3681 -2.50%
2022-05-06 0 8.800 8.800 8.810 8.720 9.110 1,906,084 16,916,210 8.8749 7.514 7.514 7.522 7.445 7.778 2,232,453 7.5774 -4.86%
2022-05-05 0 9.250 9.190 9.250 8.850 9.280 1,582,500 14,337,826 9.0602 7.898 7.846 7.898 7.556 7.923 1,853,463 7.7357 4.88%
2022-05-04 0 8.820 8.810 8.850 8.790 9.020 1,483,000 13,243,425 8.9302 7.531 7.522 7.556 7.505 7.701 1,736,927 7.6246 -1.34%
2022-05-03 0 8.940 8.930 8.940 8.670 9.040 1,375,076 12,307,337 8.9503 7.633 7.624 7.633 7.403 7.718 1,610,523 7.6418 -0.33%
2022-04-29 0 8.970 8.960 8.970 8.820 9.000 3,314,769 29,643,841 8.9430 7.659 7.650 7.659 7.531 7.684 3,882,340 7.6356 0.00%
2022-04-28 0 8.970 8.950 8.970 8.800 9.000 667,000 5,903,716 8.8511 7.659 7.642 7.659 7.514 7.684 781,207 7.5572 1.70%
2022-04-27 0 8.820 8.820 8.830 8.600 8.980 1,157,111 10,119,177 8.7452 7.531 7.531 7.539 7.343 7.667 1,355,237 7.4667 -2.33%
2022-04-26 0 9.030 9.030 9.040 9.010 9.480 467,637 4,298,041 9.1910 7.710 7.710 7.718 7.693 8.094 547,708 7.8473 -4.75%
2022-04-25 0 9.480 9.430 9.480 9.420 9.850 718,859 6,850,666 9.5299 8.094 8.051 8.094 8.043 8.410 841,946 8.1367 -3.36%
2022-04-22 0 9.810 9.800 9.810 9.660 9.860 486,229 4,758,465 9.7865 8.376 8.367 8.376 8.248 8.419 569,484 8.3558 -0.10%
2022-04-21 0 9.820 9.820 9.830 9.570 9.870 833,255 8,146,099 9.7762 8.384 8.384 8.393 8.171 8.427 975,929 8.3470 1.97%
2022-04-20 0 9.630 9.620 9.630 9.630 10.22 1,717,793 16,877,188 9.8249 8.222 8.214 8.222 8.222 8.726 2,011,922 8.3886 -6.14%
2022-04-19 0 10.26 10.22 10.26 10.20 10.42 417,350 4,296,646 10.295 8.760 8.726 8.760 8.709 8.897 488,811 8.7900 -1.72%
2022-04-14 0 10.44 10.44 10.50 10.16 10.60 565,955 5,899,445 10.424 8.914 8.914 8.965 8.675 9.050 662,861 8.9000 2.15%
2022-04-13 0 10.22 10.20 10.22 10.06 10.38 535,480 5,450,532 10.179 8.726 8.709 8.726 8.589 8.863 627,168 8.6907 0.20%
2022-04-12 0 10.20 10.18 10.20 10.02 10.30 742,085 7,518,979 10.132 8.709 8.692 8.709 8.555 8.794 869,148 8.6510 0.79%
2022-04-11 0 10.12 10.12 10.14 10.10 10.40 1,086,837 11,056,197 10.173 8.641 8.641 8.658 8.623 8.880 1,272,931 8.6856 -2.88%
2022-04-08 0 10.42 10.36 10.42 10.22 10.52 727,000 7,505,585 10.324 8.897 8.845 8.897 8.726 8.982 851,481 8.8147 -1.14%
2022-04-07 0 10.54 10.54 10.56 10.52 10.88 617,500 6,559,035 10.622 8.999 8.999 9.016 8.982 9.289 723,231 9.0691 -1.50%
2022-04-06 0 10.70 10.70 10.72 10.70 11.00 923,832 10,016,424 10.842 9.136 9.136 9.153 9.136 9.392 1,082,015 9.2572 -4.46%
2022-04-04 0 11.20 11.10 11.20 10.90 11.20 859,000 9,463,840 11.017 9.563 9.477 9.563 9.306 9.563 1,006,082 9.4066 2.19%
2022-04-01 0 10.96 10.94 10.96 10.72 10.98 851,842 9,295,359 10.912 9.358 9.341 9.358 9.153 9.375 997,699 9.3168 1.11%
2022-03-31 0 10.84 10.84 10.86 10.74 10.96 2,465,504 26,771,727 10.859 9.255 9.255 9.272 9.170 9.358 2,887,660 9.2711 -1.09%
2022-03-30 0 10.96 10.96 11.00 10.88 11.10 1,426,750 15,675,186 10.987 9.358 9.358 9.392 9.289 9.477 1,671,045 9.3805 0.00%
2022-03-29 0 10.96 10.94 10.96 10.80 11.06 544,000 5,933,069 10.906 9.358 9.341 9.358 9.221 9.443 637,146 9.3119 1.48%
2022-03-28 0 10.80 10.72 10.80 10.60 10.90 683,500 7,323,400 10.715 9.221 9.153 9.221 9.050 9.306 800,532 9.1482 -0.92%
2022-03-25 0 10.90 10.88 10.90 10.86 11.44 1,487,667 16,474,754 11.074 9.306 9.289 9.306 9.272 9.768 1,742,393 9.4552 -3.88%
2022-03-24 0 11.34 11.32 11.34 11.02 11.58 2,441,386 27,643,339 11.323 9.682 9.665 9.682 9.409 9.887 2,859,412 9.6675 2.72%
2022-03-23 0 11.04 11.02 11.04 11.00 11.36 664,050 7,392,501 11.132 9.426 9.409 9.426 9.392 9.699 777,752 9.5050 0.36%
2022-03-22 0 11.00 10.98 11.00 10.84 11.10 479,200 5,264,936 10.987 9.392 9.375 9.392 9.255 9.477 561,251 9.3807 0.00%
2022-03-21 0 11.00 10.98 11.00 10.92 11.58 838,500 9,228,260 11.006 9.392 9.375 9.392 9.324 9.887 982,072 9.3967 0.18%
2022-03-18 0 10.98 10.98 11.06 10.88 11.26 3,001,722 33,115,829 11.032 9.375 9.375 9.443 9.289 9.614 3,515,692 9.4194 -1.44%
2022-03-17 0 11.14 11.12 11.14 10.90 11.80 1,257,387 13,975,815 11.115 9.511 9.494 9.511 9.306 10.07 1,472,683 9.4900 3.34%
2022-03-16 0 10.78 10.74 10.78 10.38 11.02 1,667,750 17,843,355 10.699 9.204 9.170 9.204 8.863 9.409 1,953,310 9.1349 3.85%
2022-03-15 0 10.38 10.36 10.38 10.18 10.80 1,373,677 14,331,192 10.433 8.863 8.845 8.863 8.692 9.221 1,608,885 8.9075 -1.70%
2022-03-14 0 10.56 10.54 10.56 10.56 11.30 656,000 7,051,330 10.749 9.016 8.999 9.016 9.016 9.648 768,324 9.1776 -5.38%
2022-03-11 0 11.16 11.04 11.16 10.80 11.38 961,821 10,619,798 11.041 9.528 9.426 9.528 9.221 9.716 1,126,509 9.4272 -1.93%
2022-03-10 0 11.38 11.28 11.40 11.22 11.92 558,500 6,349,070 11.368 9.716 9.631 9.733 9.580 10.18 654,129 9.7061 -0.18%
2022-03-09 0 11.40 11.38 11.40 11.08 12.46 846,364 9,547,634 11.281 9.733 9.716 9.733 9.460 10.64 991,283 9.6316 -0.18%
2022-03-08 0 11.42 11.38 11.42 11.36 11.80 870,000 10,047,320 11.549 9.750 9.716 9.750 9.699 10.07 1,018,966 9.8603 -4.52%
2022-03-07 0 11.96 11.92 11.96 11.50 12.86 1,042,901 12,346,583 11.839 10.21 10.18 10.21 9.819 10.98 1,221,472 10.108 -2.45%
2022-03-04 0 12.26 12.26 12.28 12.26 12.74 742,555 9,189,237 12.375 10.47 10.47 10.48 10.47 10.88 869,699 10.566 -3.77%
2022-03-03 0 12.74 12.72 12.74 12.74 13.18 448,010 5,771,961 12.884 10.88 10.86 10.88 10.88 11.25 524,720 11.000 -0.16%
2022-03-02 0 12.76 12.76 12.80 12.76 13.24 496,633 6,396,589 12.880 10.89 10.89 10.93 10.89 11.30 581,669 10.997 -3.63%
2022-03-01 0 13.24 13.22 13.24 12.88 13.28 343,000 4,499,860 13.119 11.30 11.29 11.30 11.00 11.34 401,730 11.201 2.00%
2022-02-28 0 12.98 12.88 12.98 12.76 13.16 653,743 8,433,856 12.901 11.08 11.00 11.08 10.89 11.24 765,680 11.015 0.15%
2022-02-25 0 12.96 12.96 13.00 12.86 13.24 336,492 4,364,847 12.972 11.07 11.07 11.10 10.98 11.30 394,108 11.075 -0.31%
2022-02-24 0 13.00 13.00 13.04 12.98 13.46 585,000 7,665,440 13.103 11.10 11.10 11.13 11.08 11.49 685,167 11.188 -2.69%
2022-02-23 0 13.36 13.36 13.38 13.36 13.56 150,000 2,009,710 13.398 11.41 11.41 11.42 11.41 11.58 175,684 11.439 0.00%
2022-02-22 0 13.36 13.36 13.44 13.14 13.68 5,147,925 70,750,522 13.744 11.41 11.41 11.48 11.22 11.68 6,029,378 11.734 -3.05%
2022-02-21 0 13.78 13.78 13.80 13.58 13.96 507,534 6,971,974 13.737 11.77 11.77 11.78 11.59 11.92 594,436 11.729 1.77%
2022-02-18 0 13.54 13.54 13.56 13.44 13.88 1,304,640 17,779,877 13.628 11.56 11.56 11.58 11.48 11.85 1,528,027 11.636 -1.02%
2022-02-17 0 13.68 13.68 13.70 13.40 13.80 968,750 13,130,166 13.554 11.68 11.68 11.70 11.44 11.78 1,134,624 11.572 -0.58%
2022-02-16 0 13.76 13.74 13.82 13.74 13.90 195,810 2,702,291 13.801 11.75 11.73 11.80 11.73 11.87 229,338 11.783 0.88%
2022-02-15 0 13.64 13.60 13.66 13.52 13.84 805,005 10,996,678 13.660 11.65 11.61 11.66 11.54 11.82 942,842 11.663 0.29%
2022-02-14 0 13.60 13.60 13.62 13.44 13.76 486,000 6,620,980 13.623 11.61 11.61 11.63 11.48 11.75 569,215 11.632 -0.87%
2022-02-11 0 13.72 13.72 13.74 13.62 14.18 688,920 9,554,999 13.870 11.71 11.71 11.73 11.63 12.11 806,880 11.842 0.00%
2022-02-10 0 13.72 13.72 13.82 13.62 13.94 557,000 7,630,710 13.700 11.71 11.71 11.80 11.63 11.90 652,372 11.697 0.88%
2022-02-09 0 13.60 13.54 13.60 13.06 13.60 1,285,000 17,284,430 13.451 11.61 11.56 11.61 11.15 11.61 1,505,024 11.484 3.98%
2022-02-08 0 13.08 13.08 13.10 12.94 13.44 753,000 9,861,950 13.097 11.17 11.17 11.18 11.05 11.48 881,932 11.182 -1.51%
2022-02-07 0 13.28 13.28 13.30 13.16 14.04 843,000 11,238,782 13.332 11.34 11.34 11.36 11.24 11.99 987,343 11.383 -1.48%
2022-02-04 0 13.48 13.44 13.48 13.24 13.64 451,503 6,082,170 13.471 11.51 11.48 11.51 11.30 11.65 528,812 11.502 1.81%
2022-01-31 0 13.24 13.24 13.30 13.24 13.50 313,402 4,170,497 13.307 11.30 11.30 11.36 11.30 11.53 367,064 11.362 -1.93%
2022-01-28 0 13.50 13.50 13.62 13.24 13.84 625,551 8,470,020 13.540 11.53 11.53 11.63 11.30 11.82 732,661 11.561 -1.17%
2022-01-27 0 13.66 13.66 13.70 13.54 14.36 845,170 11,692,125 13.834 11.66 11.66 11.70 11.56 12.26 989,884 11.812 -4.87%
2022-01-26 0 14.36 14.36 14.38 14.20 14.62 320,000 4,596,330 14.364 12.26 12.26 12.28 12.12 12.48 374,792 12.264 -0.55%
2022-01-25 0 14.44 14.42 14.44 14.32 14.92 524,000 7,571,960 14.450 12.33 12.31 12.33 12.23 12.74 613,722 12.338 -3.22%
2022-01-24 0 14.92 14.90 14.92 14.90 15.60 981,633 14,817,387 15.095 12.74 12.72 12.74 12.72 13.32 1,149,713 12.888 -5.21%
2022-01-21 0 15.74 15.74 15.78 15.70 15.88 301,000 4,743,610 15.760 13.44 13.44 13.47 13.40 13.56 352,539 13.456 -1.25%
2022-01-20 0 15.94 15.94 16.00 15.88 16.10 237,036 3,782,266 15.957 13.61 13.61 13.66 13.56 13.75 277,622 13.624 0.38%
2022-01-19 0 15.88 15.84 15.88 15.76 16.08 4,162,008 65,287,930 15.687 13.56 13.52 13.56 13.46 13.73 4,874,647 13.393 0.76%
2022-01-18 0 15.76 15.72 15.76 15.60 15.86 330,791 5,187,869 15.683 13.46 13.42 13.46 13.32 13.54 387,431 13.390 0.00%
2022-01-17 0 15.76 15.74 15.76 15.72 16.26 614,020 9,746,795 15.874 13.46 13.44 13.46 13.42 13.88 719,156 13.553 -3.31%
2022-01-14 0 16.30 16.30 16.34 16.30 16.56 284,250 4,639,225 16.321 13.92 13.92 13.95 13.92 14.14 332,921 13.935 -1.45%
2022-01-13 0 16.54 16.52 16.54 16.30 16.68 113,418 1,872,828 16.513 14.12 14.10 14.12 13.92 14.24 132,838 14.099 0.61%
2022-01-12 0 16.44 16.42 16.44 16.32 16.52 187,211 3,073,028 16.415 14.04 14.02 14.04 13.93 14.10 219,266 14.015 -0.60%
2022-01-11 0 16.54 16.50 16.54 16.42 16.80 142,500 2,368,339 16.620 14.12 14.09 14.12 14.02 14.34 166,900 14.190 -0.60%
2022-01-10 0 16.64 16.56 16.64 16.38 16.70 64,500 1,067,930 16.557 14.21 14.14 14.21 13.99 14.26 75,544 14.137 1.59%
2022-01-07 0 16.38 16.32 16.38 16.20 16.50 128,000 2,091,600 16.341 13.99 13.93 13.99 13.83 14.09 149,917 13.952 0.37%
2022-01-06 0 16.32 16.32 16.34 16.22 16.62 180,250 2,944,725 16.337 13.93 13.93 13.95 13.85 14.19 211,113 13.949 -1.57%
2022-01-05 0 16.58 16.58 16.60 16.44 16.74 159,750 2,646,150 16.564 14.16 14.16 14.17 14.04 14.29 187,103 14.143 -0.60%
2022-01-04 0 16.68 16.64 16.68 16.48 16.80 97,636 1,625,353 16.647 14.24 14.21 14.24 14.07 14.34 114,354 14.213 -0.12%
2022-01-03 0 16.70 16.56 16.70 16.22 16.70 82,000 1,357,540 16.555 14.26 14.14 14.26 13.85 14.26 96,040 14.135 1.09%
2021-12-31 0 16.52 16.52 16.58 16.42 16.68 51,472 851,592 16.545 14.10 14.10 14.16 14.02 14.24 60,285 14.126 0.61%
2021-12-30 0 16.42 16.42 16.50 16.12 16.70 374,000 6,151,150 16.447 14.02 14.02 14.09 13.76 14.26 438,038 14.042 -0.24%
2021-12-29 0 16.46 16.40 16.46 16.36 16.68 273,496 4,506,639 16.478 14.05 14.00 14.05 13.97 14.24 320,325 14.069 0.12%
2021-12-28 0 16.44 16.42 16.44 16.32 16.50 179,005 2,938,569 16.416 14.04 14.02 14.04 13.93 14.09 209,655 14.016 0.37%
2021-12-24 0 16.38 16.38 16.40 16.24 16.48 31,000 508,525 16.404 13.99 13.99 14.00 13.87 14.07 36,308 14.006 0.49%
2021-12-23 0 16.30 16.26 16.30 16.00 16.40 141,000 2,295,950 16.283 13.92 13.88 13.92 13.66 14.00 165,143 13.903 0.87%
2021-12-22 0 16.16 16.16 16.20 16.10 16.46 253,009 4,112,044 16.253 13.80 13.80 13.83 13.75 14.05 296,330 13.877 -0.98%
2021-12-21 0 16.32 16.32 16.38 16.00 16.56 566,768 9,238,895 16.301 13.93 13.93 13.99 13.66 14.14 663,813 13.918 2.26%
2021-12-20 0 15.96 15.96 15.98 15.90 16.92 872,477 14,114,472 16.177 13.63 13.63 13.64 13.58 14.45 1,021,867 13.812 -4.32%
2021-12-17 0 16.68 16.66 16.68 16.42 16.76 653,249 10,841,843 16.597 14.24 14.22 14.24 14.02 14.31 765,101 14.170 1.34%
2021-12-16 0 16.46 16.40 16.46 16.20 16.70 542,750 8,883,511 16.368 14.05 14.00 14.05 13.83 14.26 635,682 13.975 0.37%
2021-12-15 0 16.40 16.40 16.48 16.38 16.74 518,249 8,545,665 16.489 14.00 14.00 14.07 13.99 14.29 606,986 14.079 -1.91%
2021-12-14 0 16.72 16.72 16.76 16.70 17.10 613,500 10,347,017 16.866 14.28 14.28 14.31 14.26 14.60 718,546 14.400 -1.88%
2021-12-13 0 17.04 17.00 17.04 16.98 17.20 118,218 2,022,597 17.109 14.55 14.51 14.55 14.50 14.69 138,460 14.608 0.35%
2021-12-10 0 16.98 16.98 17.00 16.90 17.50 404,750 6,872,800 16.980 14.50 14.50 14.51 14.43 14.94 474,053 14.498 -3.08%
2021-12-09 0 17.52 17.42 17.52 16.86 17.52 453,254 7,826,318 17.267 14.96 14.87 14.96 14.40 14.96 530,862 14.743 3.67%
2021-12-08 0 16.90 16.90 16.96 16.80 17.22 515,300 8,723,930 16.930 14.43 14.43 14.48 14.34 14.70 603,532 14.455 -2.42%
2021-12-07 0 17.32 17.32 17.34 17.16 17.74 154,006 2,671,007 17.344 14.79 14.79 14.81 14.65 15.15 180,376 14.808 0.58%
2021-12-06 0 17.22 17.22 17.36 17.18 17.48 385,679 6,678,350 17.316 14.70 14.70 14.82 14.67 14.92 451,717 14.784 -1.60%
2021-12-03 0 17.50 17.50 17.60 17.36 17.80 405,410 7,115,537 17.551 14.94 14.94 15.03 14.82 15.20 474,826 14.986 -0.23%
2021-12-02 0 17.54 17.54 17.62 17.02 17.68 348,400 6,076,980 17.443 14.98 14.98 15.04 14.53 15.10 408,055 14.893 1.39%
2021-12-01 0 17.30 17.30 17.34 16.96 17.48 212,500 3,676,260 17.300 14.77 14.77 14.81 14.48 14.92 248,885 14.771 2.13%
2021-11-30 0 16.94 16.94 17.12 16.94 17.78 1,199,520 20,636,192 17.204 14.46 14.46 14.62 14.46 15.18 1,404,908 14.689 -4.62%
2021-11-29 0 17.76 17.74 17.78 17.70 18.14 393,750 6,999,535 17.777 15.16 15.15 15.18 15.11 15.49 461,170 15.178 -0.11%
2021-11-26 0 17.78 17.76 17.78 17.72 18.70 794,386 14,287,854 17.986 15.18 15.16 15.18 15.13 15.97 930,405 15.357 -4.87%
2021-11-25 0 18.86 18.80 18.86 18.66 18.98 222,625 4,178,520 18.769 15.96 15.91 15.96 15.79 16.06 263,116 15.881 0.32%
2021-11-24 0 18.80 18.80 18.86 18.60 19.12 524,375 9,873,050 18.828 15.91 15.91 15.96 15.74 16.18 619,747 15.931 0.86%
2021-11-23 0 18.64 18.64 18.72 18.50 19.12 492,328 9,251,805 18.792 15.77 15.77 15.84 15.65 16.18 581,872 15.900 -1.69%
2021-11-22 0 18.96 18.96 19.02 18.10 19.14 1,410,920 26,516,495 18.794 16.04 16.04 16.09 15.31 16.19 1,667,535 15.902 3.49%
2021-11-19 0 18.32 18.30 18.32 18.06 18.72 838,706 15,488,708 18.467 15.50 15.48 15.50 15.28 15.84 991,248 15.625 0.33%
2021-11-18 0 18.26 18.24 18.30 18.18 19.18 1,019,617 18,789,261 18.428 15.45 15.43 15.48 15.38 16.23 1,205,063 15.592 -4.10%
2021-11-17 0 19.04 19.04 19.08 17.44 19.50 1,823,784 34,415,318 18.870 16.11 16.11 16.14 14.76 16.50 2,155,490 15.966 7.45%
2021-11-16 0 17.72 17.70 17.72 17.30 17.90 1,003,000 17,736,555 17.684 14.99 14.98 14.99 14.64 15.15 1,185,424 14.962 0.80%
2021-11-15 0 17.58 17.54 17.58 17.26 17.60 274,399 4,793,702 17.470 14.87 14.84 14.87 14.60 14.89 324,306 14.781 1.62%
2021-11-12 0 17.30 17.28 17.30 17.04 17.50 713,455 12,301,610 17.242 14.64 14.62 14.64 14.42 14.81 843,217 14.589 -3.35%
2021-11-11 0 17.90 17.80 17.90 17.44 17.94 273,484 4,843,445 17.710 15.15 15.06 15.15 14.76 15.18 323,225 14.985 3.35%
2021-11-10 0 17.32 17.30 17.44 17.26 17.54 325,600 5,685,888 17.463 14.65 14.64 14.76 14.60 14.84 384,820 14.775 0.12%
2021-11-09 0 17.30 17.30 17.40 17.26 17.70 161,500 2,805,520 17.372 14.64 14.64 14.72 14.60 14.98 190,873 14.698 0.58%
2021-11-08 0 17.20 17.18 17.22 17.16 17.40 342,304 5,911,352 17.269 14.55 14.54 14.57 14.52 14.72 404,562 14.612 -1.15%
2021-11-05 0 17.40 17.28 17.40 17.00 17.40 250,731 4,307,627 17.180 14.72 14.62 14.72 14.38 14.72 296,333 14.536 0.81%
2021-11-04 0 17.26 17.24 17.26 17.10 17.54 363,000 6,255,900 17.234 14.60 14.59 14.60 14.47 14.84 429,022 14.582 -2.27%
2021-11-03 0 17.66 17.66 17.74 17.30 17.78 261,000 4,582,575 17.558 14.94 14.94 15.01 14.64 15.04 308,470 14.856 0.00%
2021-11-02 0 17.66 17.62 17.66 17.46 18.00 434,050 7,715,288 17.775 14.94 14.91 14.94 14.77 15.23 512,994 15.040 1.96%
2021-11-01 0 17.32 17.30 17.32 16.96 17.50 218,500 3,784,922 17.322 14.65 14.64 14.65 14.35 14.81 258,240 14.657 0.23%
2021-10-29 0 17.28 17.28 17.34 17.02 17.46 248,722 4,293,067 17.261 14.62 14.62 14.67 14.40 14.77 293,959 14.604 -0.35%
2021-10-28 0 17.34 17.32 17.44 17.30 17.54 140,500 2,441,460 17.377 14.67 14.65 14.76 14.64 14.84 166,054 14.703 -1.59%
2021-10-27 0 17.62 17.56 17.62 17.14 17.64 638,528 11,165,298 17.486 14.91 14.86 14.91 14.50 14.93 754,662 14.795 0.80%
2021-10-26 0 17.48 17.48 17.50 17.30 17.58 416,500 7,257,740 17.426 14.79 14.79 14.81 14.64 14.87 492,252 14.744 1.98%
2021-10-25 0 17.14 17.10 17.14 17.00 17.24 32,000 547,975 17.124 14.50 14.47 14.50 14.38 14.59 37,820 14.489 0.12%
2021-10-22 0 17.12 17.12 17.22 16.92 17.32 195,860 3,366,361 17.188 14.49 14.49 14.57 14.32 14.65 231,483 14.543 1.06%
2021-10-21 0 16.94 16.94 17.00 16.86 17.10 109,500 1,856,484 16.954 14.33 14.33 14.38 14.27 14.47 129,416 14.345 0.24%
2021-10-20 0 16.90 16.90 17.00 16.88 17.06 242,298 4,105,486 16.944 14.30 14.30 14.38 14.28 14.43 286,367 14.336 -0.94%
2021-10-19 0 17.06 17.00 17.06 16.92 17.36 161,875 2,759,022 17.044 14.43 14.38 14.43 14.32 14.69 191,317 14.421 0.35%
2021-10-18 0 17.00 17.00 17.06 16.76 17.40 342,907 5,793,491 16.895 14.38 14.38 14.43 14.18 14.72 405,274 14.295 -2.30%
2021-10-15 0 17.40 17.40 17.44 17.10 17.54 657,583 11,370,812 17.292 14.72 14.72 14.76 14.47 14.84 777,183 14.631 1.40%
2021-10-12 0 17.16 17.06 17.16 17.02 17.22 37,000 634,180 17.140 14.52 14.43 14.52 14.40 14.57 43,729 14.502 0.70%
2021-10-11 0 17.04 17.04 17.18 17.00 17.46 191,000 3,282,640 17.187 14.42 14.42 14.54 14.38 14.77 225,739 14.542 -0.35%
2021-10-08 0 17.10 17.10 17.18 16.80 17.38 304,500 5,211,475 17.115 14.47 14.47 14.54 14.21 14.71 359,882 14.481 2.40%
2021-10-07 0 16.70 16.70 16.72 16.60 17.00 212,718 3,560,021 16.736 14.13 14.13 14.15 14.05 14.38 251,407 14.160 -0.83%
2021-10-06 0 16.84 16.82 16.96 16.50 17.00 470,750 7,920,375 16.825 14.25 14.23 14.35 13.96 14.38 556,369 14.236 1.69%
2021-10-05 0 16.56 16.54 16.56 16.50 17.00 389,822 6,476,536 16.614 14.01 13.99 14.01 13.96 14.38 460,722 14.057 -0.24%
2021-10-04 0 16.60 16.60 16.70 16.50 16.80 267,500 4,447,220 16.625 14.05 14.05 14.13 13.96 14.21 316,152 14.067 0.00%
2021-09-30 0 16.60 16.60 16.68 16.50 16.78 702,500 11,654,348 16.590 14.05 14.05 14.11 13.96 14.20 830,269 14.037 0.61%
2021-09-29 0 16.50 16.50 16.54 16.28 16.76 414,500 6,818,620 16.450 13.96 13.96 13.99 13.77 14.18 489,888 13.919 -0.72%
2021-09-28 0 16.62 16.62 16.74 16.60 16.96 512,500 8,591,985 16.765 14.06 14.06 14.16 14.05 14.35 605,713 14.185 -2.12%
2021-09-27 0 16.98 16.96 16.98 16.90 17.78 410,750 6,994,682 17.029 14.37 14.35 14.37 14.30 15.04 485,456 14.408 -0.12%
2021-09-24 0 17.00 16.98 17.00 16.94 17.48 239,000 4,081,275 17.076 14.38 14.37 14.38 14.33 14.79 282,469 14.449 -0.12%
2021-09-23 0 17.02 17.02 17.06 16.90 17.60 747,910 12,773,697 17.079 14.40 14.40 14.43 14.30 14.89 883,938 14.451 -1.62%
2021-09-21 0 17.30 17.30 17.36 16.96 17.56 248,500 4,282,730 17.234 14.64 14.64 14.69 14.35 14.86 293,697 14.582 1.65%
2021-09-20 0 17.02 17.02 17.08 16.80 17.50 395,533 6,701,372 16.943 14.40 14.40 14.45 14.21 14.81 467,472 14.335 0.83%
2021-09-17 0 16.88 16.88 16.96 16.80 17.38 847,652 14,405,662 16.995 14.28 14.28 14.35 14.21 14.71 1,001,821 14.379 -3.87%
2021-09-16 0 17.56 17.30 17.56 17.24 17.62 258,000 4,495,535 17.425 14.86 14.64 14.86 14.59 14.91 304,925 14.743 -1.57%
2021-09-15 0 17.84 17.84 17.90 17.56 18.00 393,397 7,016,738 17.836 15.09 15.09 15.15 14.86 15.23 464,947 15.091 0.00%
2021-09-14 0 17.84 17.80 17.84 17.56 18.18 364,122 6,490,070 17.824 15.09 15.06 15.09 14.86 15.38 430,348 15.081 -1.11%
2021-09-13 0 18.04 18.04 18.06 17.74 18.12 211,149 3,787,039 17.935 15.26 15.26 15.28 15.01 15.33 249,552 15.175 -0.11%
2021-09-10 0 18.06 18.04 18.14 17.70 18.22 270,500 4,861,450 17.972 15.28 15.26 15.35 14.98 15.42 319,698 15.206 1.69%
2021-09-09 0 17.76 17.72 17.76 17.62 18.00 294,613 5,230,298 17.753 15.03 14.99 15.03 14.91 15.23 348,197 15.021 -0.22%
2021-09-08 0 17.80 17.80 17.82 17.80 18.62 384,000 6,911,090 17.998 15.06 15.06 15.08 15.06 15.75 453,841 15.228 -2.73%
2021-09-07 0 18.30 18.30 18.32 18.14 18.44 211,500 3,865,040 18.274 15.48 15.48 15.50 15.35 15.60 249,967 15.462 0.55%
2021-09-06 0 18.20 18.16 18.20 17.76 18.30 414,043 7,535,065 18.199 15.40 15.37 15.40 15.03 15.48 489,348 15.398 -0.33%
2021-09-03 0 18.26 18.22 18.26 18.14 18.34 74,000 1,349,780 18.240 15.45 15.42 15.45 15.35 15.52 87,459 15.433 0.77%
2021-09-02 0 18.12 18.04 18.12 17.90 18.52 585,000 10,679,625 18.256 15.33 15.26 15.33 15.15 15.67 691,399 15.446 -1.20%
2021-09-01 0 18.34 18.30 18.36 17.66 18.42 389,000 7,088,605 18.223 15.52 15.48 15.53 14.94 15.59 459,751 15.418 2.80%
2021-08-31 0 17.84 17.80 17.84 17.40 18.14 251,000 4,466,260 17.794 15.09 15.06 15.09 14.72 15.35 296,651 15.056 1.02%
2021-08-30 0 17.66 17.66 17.82 17.52 18.30 110,500 1,962,630 17.761 14.94 14.94 15.08 14.82 15.48 130,598 15.028 -1.45%
2021-08-27 0 17.92 17.92 17.94 17.20 18.20 716,125 12,591,925 17.583 15.16 15.16 15.18 14.55 15.40 846,372 14.878 4.43%
2021-08-26 0 17.16 17.16 17.18 17.02 17.54 412,390 7,111,202 17.244 14.52 14.52 14.54 14.40 14.84 487,395 14.590 -1.38%
2021-08-25 0 17.40 17.36 17.42 17.06 17.68 367,586 6,405,156 17.425 14.72 14.69 14.74 14.43 14.96 434,442 14.743 -1.81%
2021-08-24 0 17.72 17.66 17.72 17.32 17.72 712,500 12,464,820 17.494 14.99 14.94 14.99 14.65 14.99 842,088 14.802 1.61%
2021-08-23 0 17.44 17.38 17.44 17.30 17.60 200,113 3,485,866 17.419 14.76 14.71 14.76 14.64 14.89 236,509 14.739 0.81%
2021-08-20 0 17.30 17.24 17.30 17.12 17.82 1,732,800 30,741,128 17.741 14.64 14.59 14.64 14.49 15.08 2,047,958 15.011 -3.67%
2021-08-19 0 17.96 17.94 17.96 17.50 18.30 1,313,800 23,554,182 17.928 15.20 15.18 15.20 14.81 15.48 1,552,751 15.169 -1.21%
2021-08-18 0 18.18 18.14 18.18 17.96 18.46 448,800 8,166,756 18.197 15.38 15.35 15.38 15.20 15.62 530,427 15.397 -0.55%
2021-08-17 0 18.28 18.28 18.30 18.18 18.50 258,055 4,731,656 18.336 15.47 15.47 15.48 15.38 15.65 304,990 15.514 0.77%
2021-08-16 0 18.14 18.14 18.24 17.90 18.42 738,344 13,323,913 18.046 15.35 15.35 15.43 15.15 15.59 872,633 15.269 1.45%
2021-08-13 0 17.88 17.82 17.88 17.76 18.58 803,333 14,349,272 17.862 15.13 15.08 15.13 15.03 15.72 949,442 15.113 -2.93%
2021-08-12 0 18.42 18.40 18.42 18.18 18.84 499,000 9,235,050 18.507 15.59 15.57 15.59 15.38 15.94 589,757 15.659 -2.23%
2021-08-11 0 18.84 18.82 18.84 18.50 19.00 255,892 4,811,990 18.805 15.94 15.92 15.94 15.65 16.08 302,433 15.911 0.86%
2021-08-10 0 18.68 18.64 18.68 18.60 19.02 184,625 3,469,232 18.791 15.81 15.77 15.81 15.74 16.09 218,204 15.899 -2.81%
2021-08-09 0 19.22 19.18 19.24 19.04 19.50 273,065 5,242,215 19.198 16.26 16.23 16.28 16.11 16.50 322,730 16.243 1.16%
2021-08-06 0 19.00 18.90 19.00 18.90 19.12 426,500 8,101,690 18.996 16.08 15.99 16.08 15.99 16.18 504,071 16.073 0.00%
2021-08-05 0 19.00 18.96 19.00 18.64 19.34 195,000 3,712,815 19.040 16.08 16.04 16.08 15.77 16.36 230,466 16.110 -1.55%
2021-08-04 0 19.30 19.18 19.30 18.30 19.36 336,530 6,436,623 19.126 16.33 16.23 16.33 15.48 16.38 397,737 16.183 3.76%
2021-08-03 0 18.60 18.60 18.62 17.02 19.24 417,024 7,810,381 18.729 15.74 15.74 15.75 14.40 16.28 492,872 15.847 -2.82%
2021-08-02 0 19.14 18.92 19.14 17.88 19.18 744,500 13,828,217 18.574 16.19 16.01 16.19 15.13 16.23 879,908 15.716 5.05%
2021-07-30 0 18.22 18.22 18.24 17.94 18.56 466,609 8,492,191 18.200 15.42 15.42 15.43 15.18 15.70 551,475 15.399 -0.76%
2021-07-29 0 18.36 18.18 18.36 17.56 18.48 958,310 17,092,364 17.836 15.53 15.38 15.53 14.86 15.64 1,132,606 15.091 6.13%
2021-07-28 0 17.30 17.30 17.32 16.60 17.52 1,452,875 25,232,354 17.367 14.64 14.64 14.65 14.05 14.82 1,717,121 14.695 -0.92%
2021-07-27 0 17.46 17.30 17.68 17.22 18.80 988,400 17,959,319 18.170 14.77 14.64 14.96 14.57 15.91 1,168,168 15.374 -5.42%
2021-07-26 0 18.46 18.40 18.48 18.40 18.98 523,000 9,718,700 18.583 15.62 15.57 15.64 15.57 16.06 618,122 15.723 -2.53%
2021-07-23 0 18.94 18.84 18.94 18.84 19.22 376,071 7,166,550 19.056 16.03 15.94 16.03 15.94 16.26 444,470 16.124 0.32%
2021-07-22 0 18.88 18.88 18.92 18.54 19.50 632,967 12,136,789 19.174 15.97 15.97 16.01 15.69 16.50 748,090 16.224 -0.63%
2021-07-21 0 19.00 19.00 19.06 18.50 19.10 513,500 9,668,845 18.829 16.08 16.08 16.13 15.65 16.16 606,894 15.932 2.70%
2021-07-20 0 18.50 18.50 18.52 18.40 19.18 426,500 7,905,140 18.535 15.65 15.65 15.67 15.57 16.23 504,071 15.683 -4.44%
2021-07-19 0 19.36 19.36 19.40 19.24 19.68 502,500 9,752,073 19.407 16.38 16.38 16.41 16.28 16.65 593,894 16.421 0.31%
2021-07-16 0 19.64 19.62 19.68 19.62 19.96 176,125 3,478,902 19.752 16.33 16.31 16.36 16.31 16.60 211,825 16.423 0.10%
2021-07-15 0 19.62 19.62 19.64 19.50 19.78 298,351 5,847,652 19.600 16.31 16.31 16.33 16.21 16.45 358,826 16.297 -0.20%
2021-07-14 0 19.66 19.62 19.66 19.52 20.70 1,005,501 20,133,714 20.024 16.35 16.31 16.35 16.23 17.21 1,209,315 16.649 -1.60%
2021-07-13 0 19.98 19.86 19.98 19.60 20.20 301,666 6,012,951 19.932 16.61 16.51 16.61 16.30 16.80 362,813 16.573 0.81%
2021-07-12 0 19.82 19.76 19.82 19.70 20.30 218,125 4,333,000 19.865 16.48 16.43 16.48 16.38 16.88 262,339 16.517 1.12%
2021-07-09 0 19.60 19.50 19.62 19.20 19.84 478,180 9,362,497 19.579 16.30 16.21 16.31 15.96 16.50 575,106 16.280 1.03%
2021-07-08 0 19.40 19.40 19.42 19.30 19.82 378,797 7,363,747 19.440 16.13 16.13 16.15 16.05 16.48 455,579 16.164 -2.12%
2021-07-07 0 19.82 19.76 19.82 19.24 20.35 646,500 12,690,105 19.629 16.48 16.43 16.48 16.00 16.92 777,545 16.321 -2.12%
2021-07-06 0 20.25 20.20 20.25 19.86 20.50 297,560 6,002,218 20.171 16.84 16.80 16.84 16.51 17.04 357,875 16.772 1.96%
2021-07-05 0 19.86 19.86 19.94 19.58 20.00 195,500 3,884,849 19.871 16.51 16.51 16.58 16.28 16.63 235,128 16.522 -0.70%
2021-07-02 0 20.00 19.92 20.00 19.70 20.35 621,800 12,412,731 19.963 16.63 16.56 16.63 16.38 16.92 747,838 16.598 -0.25%
2021-06-30 0 20.05 20.05 20.10 20.00 20.70 381,500 7,737,425 20.282 16.67 16.67 16.71 16.63 17.21 458,830 16.863 0.25%
2021-06-29 0 20.00 20.00 20.05 19.46 20.05 556,757 10,996,509 19.751 16.63 16.63 16.67 16.18 16.67 669,611 16.422 0.00%
2021-06-28 0 20.00 20.00 20.05 19.70 20.10 218,350 4,359,038 19.964 16.63 16.63 16.67 16.38 16.71 262,609 16.599 2.15%
2021-06-25 0 19.58 19.58 19.60 19.38 20.00 519,794 10,185,061 19.594 16.28 16.28 16.30 16.11 16.63 625,156 16.292 -2.10%
2021-06-24 0 20.00 19.96 20.00 19.86 20.45 345,250 6,908,815 20.011 16.63 16.60 16.63 16.51 17.00 415,232 16.638 -1.48%
2021-06-23 0 20.30 20.15 20.30 20.05 20.45 256,500 5,191,319 20.239 16.88 16.75 16.88 16.67 17.00 308,492 16.828 0.00%
2021-06-22 0 20.30 20.25 20.35 19.90 20.35 222,000 4,494,925 20.247 16.88 16.84 16.92 16.55 16.92 266,999 16.835 2.11%
2021-06-21 0 19.88 19.86 19.98 19.82 20.50 583,500 11,686,280 20.028 16.53 16.51 16.61 16.48 17.04 701,775 16.652 -4.42%
2021-06-18 0 20.80 20.80 20.85 20.15 20.80 455,500 9,367,775 20.566 17.29 17.29 17.34 16.75 17.29 547,829 17.100 0.24%
2021-06-17 0 20.75 20.70 20.75 20.05 20.75 935,058 19,058,581 20.382 17.25 17.21 17.25 16.67 17.25 1,124,593 16.947 1.47%
2021-06-16 0 20.45 20.45 20.50 20.40 21.85 867,422 17,979,467 20.727 17.00 17.00 17.04 16.96 18.17 1,043,247 17.234 -4.22%
2021-06-15 0 21.35 21.30 21.35 20.95 22.05 430,610 9,217,619 21.406 17.75 17.71 17.75 17.42 18.33 517,894 17.798 -0.93%
2021-06-11 0 21.55 21.50 21.55 20.85 22.20 777,931 16,581,772 21.315 17.92 17.88 17.92 17.34 18.46 935,617 17.723 -1.37%
2021-06-10 0 21.85 21.80 21.90 21.70 22.50 902,159 19,885,666 22.042 18.17 18.13 18.21 18.04 18.71 1,085,026 18.327 -3.10%
2021-06-09 0 22.55 22.50 22.55 21.30 22.75 1,255,037 27,941,968 22.264 18.75 18.71 18.75 17.71 18.92 1,509,431 18.512 5.87%
2021-06-08 0 21.30 21.25 21.30 20.95 21.40 293,548 6,197,598 21.113 17.71 17.67 17.71 17.42 17.79 353,050 17.554 -0.93%
2021-06-07 0 21.50 21.30 21.50 20.80 21.50 314,850 6,641,095 21.093 17.88 17.71 17.88 17.29 17.88 378,670 17.538 1.90%
2021-06-04 0 21.10 21.00 21.10 20.75 21.35 288,763 6,078,173 21.049 17.54 17.46 17.54 17.25 17.75 347,295 17.501 -1.86%
2021-06-03 0 21.50 21.30 21.50 20.90 21.75 677,321 14,545,044 21.474 17.88 17.71 17.88 17.38 18.08 814,613 17.855 1.18%
2021-06-02 0 21.25 21.15 21.25 20.25 21.25 438,819 9,182,954 20.927 17.67 17.59 17.67 16.84 17.67 527,767 17.400 2.66%
2021-06-01 0 20.70 20.60 20.70 20.20 20.80 202,000 4,149,725 20.543 17.21 17.13 17.21 16.80 17.29 242,945 17.081 2.48%
2021-05-31 0 20.20 20.20 20.25 20.05 20.50 511,126 10,405,460 20.358 16.80 16.80 16.84 16.67 17.04 614,731 16.927 -2.18%
2021-05-28 0 20.65 20.50 20.65 19.82 20.85 868,000 17,657,511 20.343 17.17 17.04 17.17 16.48 17.34 1,043,943 16.914 2.48%
2021-05-27 0 20.15 20.05 20.15 19.82 20.35 899,500 18,095,836 20.118 16.75 16.67 16.75 16.48 16.92 1,081,828 16.727 -0.98%
2021-05-26 0 20.35 20.25 20.35 19.40 20.35 823,006 16,312,982 19.821 16.92 16.84 16.92 16.13 16.92 989,828 16.481 3.19%
2021-05-25 0 19.72 19.70 19.72 19.20 19.72 1,140,000 22,150,349 19.430 16.40 16.38 16.40 15.96 16.40 1,371,077 16.155 1.23%
2021-05-24 0 19.48 19.48 19.50 19.30 19.96 234,575 4,579,115 19.521 16.20 16.20 16.21 16.05 16.60 282,123 16.231 -2.01%
2021-05-21 0 19.88 19.72 19.88 19.32 19.90 549,750 10,785,935 19.620 16.53 16.40 16.53 16.06 16.55 661,184 16.313 1.12%
2021-05-20 0 19.66 19.66 19.70 19.52 20.50 1,130,000 22,382,095 19.807 16.35 16.35 16.38 16.23 17.04 1,359,050 16.469 -4.33%
2021-05-18 0 20.55 20.45 20.55 19.92 20.65 780,768 15,863,084 20.317 17.09 17.00 17.09 16.56 17.17 939,029 16.893 1.73%
2021-05-17 0 20.20 20.15 20.20 19.28 20.35 1,595,500 31,450,563 19.712 16.80 16.75 16.80 16.03 16.92 1,918,906 16.390 4.66%
2021-05-14 0 19.30 19.30 19.36 19.20 19.80 874,177 16,906,590 19.340 16.05 16.05 16.10 15.96 16.46 1,051,372 16.081 -2.33%
2021-05-13 0 19.76 19.76 19.78 19.22 20.15 1,021,350 20,112,419 19.692 16.43 16.43 16.45 15.98 16.75 1,228,376 16.373 -2.18%
2021-05-12 0 20.20 20.15 20.20 19.52 20.30 383,066 7,656,824 19.988 16.80 16.75 16.80 16.23 16.88 460,713 16.620 1.92%
2021-05-11 0 19.82 19.70 19.82 19.32 19.94 558,600 10,987,288 19.669 16.48 16.38 16.48 16.06 16.58 671,828 16.354 -1.15%
2021-05-10 0 20.05 20.00 20.05 19.62 20.65 443,500 8,878,425 20.019 16.67 16.63 16.67 16.31 17.17 533,397 16.645 -3.61%
2021-05-07 0 20.80 20.65 20.80 20.40 21.20 388,500 8,078,622 20.794 17.29 17.17 17.29 16.96 17.63 467,248 17.290 2.72%
2021-05-06 0 20.25 20.20 20.25 19.38 20.25 595,000 11,825,715 19.875 16.84 16.80 16.84 16.11 16.84 715,606 16.525 1.25%
2021-05-05 0 20.00 19.98 20.00 19.70 20.50 339,246 6,751,151 19.900 16.63 16.61 16.63 16.38 17.04 408,011 16.547 -1.96%
2021-05-04 0 20.40 20.40 20.50 20.05 20.80 375,750 7,611,787 20.258 16.96 16.96 17.04 16.67 17.29 451,914 16.843 -0.73%
2021-05-03 0 20.55 20.45 20.55 19.96 20.75 303,000 6,129,518 20.229 17.09 17.00 17.09 16.60 17.25 364,418 16.820 -0.72%
2021-04-30 0 20.70 20.65 20.70 20.35 21.05 825,500 16,991,753 20.584 17.21 17.17 17.21 16.92 17.50 992,828 17.115 -2.82%
2021-04-29 0 21.30 21.30 21.35 20.90 22.00 422,255 8,980,843 21.269 17.71 17.71 17.75 17.38 18.29 507,846 17.684 -1.16%
2021-04-28 0 21.55 21.55 21.60 20.15 21.80 732,000 15,534,120 21.221 17.92 17.92 17.96 16.75 18.13 880,375 17.645 5.12%
2021-04-27 0 20.50 20.50 20.55 20.45 20.75 199,000 4,090,275 20.554 17.04 17.04 17.09 17.00 17.25 239,337 17.090 -0.24%
2021-04-26 0 20.55 20.50 20.55 20.45 20.70 268,000 5,500,422 20.524 17.09 17.04 17.09 17.00 17.21 322,323 17.065 0.24%
2021-04-23 0 20.50 20.45 20.50 20.20 20.65 478,792 9,761,436 20.388 17.04 17.00 17.04 16.80 17.17 575,843 16.952 -0.97%
2021-04-22 0 20.70 20.65 20.70 20.00 20.75 407,476 8,334,938 20.455 17.21 17.17 17.21 16.63 17.25 490,071 17.008 2.22%
2021-04-21 0 20.25 20.20 20.25 19.80 20.70 719,500 14,423,397 20.046 16.84 16.80 16.84 16.46 17.21 865,342 16.668 -2.41%
2021-04-20 0 20.75 20.70 20.75 20.20 20.75 498,000 10,230,882 20.544 17.25 17.21 17.25 16.80 17.25 598,944 17.082 1.47%
2021-04-19 0 20.45 20.40 20.45 20.20 20.65 495,000 10,092,826 20.390 17.00 16.96 17.00 16.80 17.17 595,336 16.953 1.24%
2021-04-16 0 20.20 20.15 20.25 20.00 20.35 224,583 4,530,589 20.173 16.80 16.75 16.84 16.63 16.92 270,106 16.773 1.00%
2021-04-15 0 20.00 19.98 20.00 19.96 20.60 532,340 10,697,818 20.096 16.63 16.61 16.63 16.60 17.13 640,245 16.709 -0.99%
2021-04-14 0 20.20 20.15 20.20 20.00 20.50 363,489 7,335,053 20.180 16.80 16.75 16.80 16.63 17.04 437,168 16.779 0.75%
2021-04-13 0 20.05 19.96 20.05 19.82 20.35 442,430 8,866,695 20.041 16.67 16.60 16.67 16.48 16.92 532,110 16.663 1.16%
2021-04-12 0 19.82 19.78 19.82 19.64 20.15 331,148 6,558,607 19.806 16.48 16.45 16.48 16.33 16.75 398,271 16.468 -2.12%
2021-04-09 0 20.25 20.25 20.30 20.05 21.15 315,000 6,410,272 20.350 16.84 16.84 16.88 16.67 17.59 378,850 16.920 -3.80%
2021-04-08 0 21.05 20.90 21.05 20.50 21.20 506,000 10,548,837 20.848 17.50 17.38 17.50 17.04 17.63 608,566 17.334 1.69%
2021-04-07 0 20.70 20.70 20.75 20.55 21.80 357,755 7,488,166 20.931 17.21 17.21 17.25 17.09 18.13 430,271 17.403 -3.27%
2021-04-01 0 21.40 21.40 21.45 20.60 21.90 1,298,000 27,350,096 21.071 17.79 17.79 17.83 17.13 18.21 1,561,103 17.520 2.39%
2021-03-31 0 20.90 20.85 20.90 20.60 21.30 740,500 15,639,425 21.120 17.38 17.34 17.38 17.13 17.71 890,598 17.561 -1.88%
2021-03-30 0 21.30 21.30 21.35 20.70 21.70 615,000 13,129,400 21.349 17.71 17.71 17.75 17.21 18.04 739,660 17.751 3.90%
2021-03-29 0 20.50 20.45 20.50 19.88 20.85 728,500 14,896,966 20.449 17.04 17.00 17.04 16.53 17.34 876,166 17.002 0.49%
2021-03-26 0 20.40 20.40 20.45 20.00 20.75 307,700 6,266,941 20.367 16.96 16.96 17.00 16.63 17.25 370,070 16.934 2.10%
2021-03-25 0 19.98 19.94 19.98 19.52 20.20 429,579 8,586,058 19.987 16.61 16.58 16.61 16.23 16.80 516,654 16.619 0.00%
2021-03-24 0 19.98 19.98 20.00 19.52 20.90 927,500 18,418,035 19.858 16.61 16.61 16.63 16.23 17.38 1,115,503 16.511 -5.53%
2021-03-23 0 21.15 21.10 21.15 20.90 22.10 486,300 10,368,640 21.321 17.59 17.54 17.59 17.38 18.38 584,872 17.728 -4.30%
2021-03-22 0 22.10 22.00 22.10 21.85 22.25 193,500 4,261,125 22.021 18.38 18.29 18.38 18.17 18.50 232,722 18.310 1.14%
2021-03-19 0 21.85 21.85 22.20 21.85 22.65 870,402 19,284,568 22.156 18.17 18.17 18.46 18.17 18.83 1,046,831 18.422 -4.59%
2021-03-18 0 22.90 22.85 22.90 22.55 23.40 529,250 12,134,837 22.928 19.04 19.00 19.04 18.75 19.46 636,528 19.064 0.44%
2021-03-17 0 22.80 22.80 22.85 22.35 22.90 473,130 10,728,970 22.677 18.96 18.96 19.00 18.58 19.04 569,033 18.855 0.44%
2021-03-16 0 22.70 22.65 22.70 22.50 23.15 396,500 9,019,537 22.748 18.87 18.83 18.87 18.71 19.25 476,870 18.914 -0.66%
2021-03-15 0 22.85 22.75 22.85 22.55 23.60 477,297 10,950,472 22.943 19.00 18.92 19.00 18.75 19.62 574,045 19.076 -0.87%
2021-03-12 0 23.05 23.00 23.05 22.90 23.50 316,580 7,323,111 23.132 19.17 19.12 19.17 19.04 19.54 380,750 19.233 -0.86%
2021-03-11 0 23.25 23.15 23.25 22.70 23.45 371,768 8,585,992 23.095 19.33 19.25 19.33 18.87 19.50 447,125 19.203 1.53%
2021-03-10 0 22.90 22.80 22.90 22.20 23.35 972,192 22,183,467 22.818 19.04 18.96 19.04 18.46 19.41 1,169,254 18.972 3.15%
2021-03-09 0 22.20 22.15 22.20 21.85 23.20 1,234,500 27,763,350 22.490 18.46 18.42 18.46 18.17 19.29 1,484,732 18.699 -2.84%
2021-03-08 0 22.85 22.80 22.85 22.10 23.35 1,027,007 23,456,858 22.840 19.00 18.96 19.00 18.38 19.41 1,235,180 18.991 0.00%
2021-03-05 0 22.85 22.80 22.85 21.45 22.95 787,750 17,702,725 22.473 19.00 18.96 19.00 17.83 19.08 947,426 18.685 1.11%
2021-03-04 0 22.60 22.55 22.65 22.40 23.25 275,000 6,233,275 22.666 18.79 18.75 18.83 18.62 19.33 330,742 18.846 -1.53%
2021-03-03 0 22.95 22.90 22.95 22.35 23.05 255,992 5,822,930 22.747 19.08 19.04 19.08 18.58 19.17 307,881 18.913 1.55%
2021-03-02 0 22.60 22.60 22.65 22.60 24.55 865,622 20,016,294 23.124 18.79 18.79 18.83 18.79 20.41 1,041,082 19.226 -6.42%
2021-03-01 0 24.15 24.10 24.15 22.40 24.50 1,229,500 29,451,975 23.954 20.08 20.04 20.08 18.62 20.37 1,478,718 19.917 7.81%
2021-02-26 0 22.40 22.40 22.45 22.00 23.00 2,551,418 57,385,404 22.492 18.62 18.62 18.67 18.29 19.12 3,068,587 18.701 -3.66%
2021-02-25 0 23.25 23.20 23.25 23.20 23.85 527,750 12,330,075 23.363 19.33 19.29 19.33 19.29 19.83 634,724 19.426 -0.64%
2021-02-24 0 23.40 23.40 23.50 23.05 24.45 1,219,130 28,622,791 23.478 19.46 19.46 19.54 19.17 20.33 1,466,246 19.521 -2.90%
2021-02-23 0 24.10 24.05 24.10 23.20 24.65 1,086,250 26,196,675 24.117 20.04 20.00 20.04 19.29 20.50 1,306,432 20.052 3.88%
2021-02-22 0 23.20 23.20 23.25 23.10 24.45 1,332,500 31,362,925 23.537 19.29 19.29 19.33 19.21 20.33 1,602,596 19.570 1.31%
2021-02-19 0 22.90 22.70 22.90 21.95 22.90 870,770 19,625,566 22.538 19.04 18.87 19.04 18.25 19.04 1,047,274 18.740 0.88%
2021-02-18 0 22.70 22.65 22.70 22.40 23.55 1,580,767 36,116,983 22.848 18.87 18.83 18.87 18.62 19.58 1,901,186 18.997 -2.99%
2021-02-17 0 23.40 23.40 23.45 23.20 24.30 1,501,344 35,320,937 23.526 19.46 19.46 19.50 19.29 20.20 1,805,665 19.561 -3.51%
2021-02-16 0 24.25 24.20 24.25 23.95 25.05 624,625 15,105,157 24.183 20.16 20.12 20.16 19.91 20.83 751,236 20.107 -3.00%
2021-02-11 0 25.00 24.90 25.00 23.90 25.00 200,941 4,952,642 24.647 20.79 20.70 20.79 19.87 20.79 241,671 20.493 1.83%
2021-02-10 0 24.55 24.55 24.60 23.90 24.70 347,750 8,508,317 24.467 20.41 20.41 20.45 19.87 20.54 418,238 20.343 1.66%
2021-02-09 0 24.15 24.05 24.15 23.75 25.00 719,516 17,366,580 24.136 20.08 20.00 20.08 19.75 20.79 865,361 20.069 -2.23%
2021-02-08 0 24.70 24.65 24.70 24.15 25.05 1,068,750 26,438,075 24.737 20.54 20.50 20.54 20.08 20.83 1,285,384 20.568 0.41%
2021-02-05 0 24.60 24.55 24.65 23.90 25.15 524,378 12,940,417 24.678 20.45 20.41 20.50 19.87 20.91 630,669 20.519 1.65%
2021-02-04 0 24.20 24.20 24.25 24.10 25.10 433,034 10,578,458 24.429 20.12 20.12 20.16 20.04 20.87 520,809 20.312 -4.16%
2021-02-03 0 25.25 25.25 25.30 24.95 26.00 665,408 16,944,096 25.464 20.99 20.99 21.04 20.75 21.62 800,285 21.173 -1.56%
2021-02-02 0 25.65 25.65 25.75 24.85 25.95 1,424,375 36,349,781 25.520 21.33 21.33 21.41 20.66 21.58 1,713,094 21.219 4.48%
2021-02-01 0 24.55 24.55 24.60 22.60 24.95 1,033,139 25,269,633 24.459 20.41 20.41 20.45 18.79 20.75 1,242,555 20.337 6.97%
2021-01-29 0 22.95 22.90 22.95 22.75 24.00 965,120 22,258,634 23.063 19.08 19.04 19.08 18.92 19.96 1,160,749 19.176 -3.57%
2021-01-28 0 23.80 23.75 23.80 23.20 24.60 1,179,674 27,887,645 23.640 19.79 19.75 19.79 19.29 20.45 1,418,792 19.656 -3.45%
2021-01-27 0 24.65 24.65 24.70 24.25 25.15 1,415,404 34,948,339 24.691 20.50 20.50 20.54 20.16 20.91 1,702,305 20.530 -1.20%
2021-01-26 0 24.95 24.90 24.95 24.45 25.60 744,625 18,574,212 24.944 20.75 20.70 20.75 20.33 21.29 895,560 20.740 -1.77%
2021-01-25 0 25.40 25.30 25.40 25.00 25.90 1,052,008 26,726,229 25.405 21.12 21.04 21.12 20.79 21.53 1,265,249 21.123 0.00%
2021-01-22 0 25.40 25.40 25.45 24.70 26.15 1,616,980 41,245,361 25.508 21.12 21.12 21.16 20.54 21.74 1,944,740 21.209 -3.61%
2021-01-21 0 26.35 26.30 26.35 25.50 26.95 2,520,673 66,054,365 26.205 21.91 21.87 21.91 21.20 22.41 3,031,610 21.789 0.76%
2021-01-20 0 26.15 26.00 26.15 25.00 26.55 3,211,492 82,774,371 25.774 21.74 21.62 21.74 20.79 22.08 3,862,457 21.430 2.75%
2021-01-19 0 25.45 25.45 25.55 23.85 25.85 3,270,208 82,444,811 25.211 21.16 21.16 21.24 19.83 21.49 3,933,075 20.962 5.17%
2021-01-18 0 24.20 24.20 24.30 22.80 24.60 1,441,197 34,577,499 23.992 20.12 20.12 20.20 18.96 20.45 1,733,326 19.949 1.26%
2021-01-15 0 23.90 23.80 23.90 21.50 24.15 4,031,703 93,207,213 23.119 19.87 19.79 19.87 17.88 20.08 4,848,924 19.222 13.81%
2021-01-14 0 21.00 20.90 21.00 20.60 21.30 577,833 12,041,697 20.839 17.46 17.38 17.46 17.13 17.71 694,959 17.327 -1.18%
2021-01-13 0 21.25 21.20 21.25 21.05 22.45 1,095,947 23,723,915 21.647 17.67 17.63 17.67 17.50 18.67 1,318,094 17.999 -3.19%
2021-01-12 0 21.95 21.85 21.95 19.44 22.45 3,479,127 74,327,757 21.364 18.25 18.17 18.25 16.16 18.67 4,184,342 17.763 12.45%
2021-01-11 0 19.52 19.48 19.52 18.84 19.60 555,154 10,735,662 19.338 16.23 16.20 16.23 15.66 16.30 667,683 16.079 4.83%
2021-01-08 0 18.62 18.60 18.62 18.52 18.82 445,500 8,283,170 18.593 15.48 15.47 15.48 15.40 15.65 535,802 15.459 -0.21%
2021-01-07 0 18.66 18.54 18.70 18.50 18.90 369,750 6,891,145 18.637 15.52 15.42 15.55 15.38 15.71 444,698 15.496 -1.37%
2021-01-06 0 18.92 18.90 18.92 18.80 19.86 421,824 8,030,423 19.037 15.73 15.71 15.73 15.63 16.51 507,327 15.829 -2.97%
2021-01-05 0 19.50 19.48 19.50 19.40 19.92 295,000 5,781,485 19.598 16.21 16.20 16.21 16.13 16.56 354,796 16.295 -2.30%
2021-01-04 0 19.96 19.92 19.96 19.20 20.00 507,000 10,043,525 19.810 16.60 16.56 16.60 15.96 16.63 609,768 16.471 3.96%
2020-12-31 0 19.20 19.20 19.24 19.16 19.60 323,986 6,236,807 19.250 15.96 15.96 16.00 15.93 16.30 389,658 16.006 -1.03%
2020-12-30 0 19.40 19.38 19.44 19.30 19.56 256,815 4,995,024 19.450 16.13 16.11 16.16 16.05 16.26 308,871 16.172 0.41%
2020-12-29 0 19.32 19.20 19.32 19.14 19.80 272,500 5,260,452 19.304 16.06 15.96 16.06 15.91 16.46 327,735 16.051 -2.13%
2020-12-28 0 19.74 19.70 19.74 19.34 19.92 298,500 5,846,500 19.586 16.41 16.38 16.41 16.08 16.56 359,006 16.285 0.00%
2020-12-24 0 19.74 19.74 19.78 19.38 19.74 91,000 1,785,250 19.618 16.41 16.41 16.45 16.11 16.41 109,446 16.312 1.02%
2020-12-23 0 19.54 19.54 19.56 19.30 19.58 407,718 7,908,983 19.398 16.25 16.25 16.26 16.05 16.28 490,362 16.129 0.31%
2020-12-22 0 19.48 19.40 19.48 19.26 19.98 502,257 9,771,171 19.455 16.20 16.13 16.20 16.01 16.61 604,064 16.176 -3.08%
2020-12-21 0 20.10 20.05 20.10 19.62 20.25 947,500 19,038,310 20.093 16.71 16.67 16.71 16.31 16.84 1,139,557 16.707 0.25%
2020-12-18 0 20.05 20.00 20.05 19.90 20.25 1,630,400 32,681,674 20.045 16.67 16.63 16.67 16.55 16.84 1,960,880 16.667 -0.50%
2020-12-17 0 20.15 20.10 20.15 19.10 20.35 2,130,125 42,562,653 19.981 16.75 16.71 16.75 15.88 16.92 2,561,899 16.614 5.50%
2020-12-16 0 19.10 19.02 19.10 18.44 19.10 1,153,710 21,914,775 18.995 15.88 15.81 15.88 15.33 15.88 1,387,566 15.794 4.37%
2020-12-15 0 18.30 18.30 18.36 17.38 18.44 1,198,537 21,595,080 18.018 15.22 15.22 15.27 14.45 15.33 1,441,479 14.981 4.33%
2020-12-14 0 17.54 17.46 17.54 17.10 17.74 1,414,181 24,681,667 17.453 14.58 14.52 14.58 14.22 14.75 1,700,834 14.512 1.62%
2020-12-11 0 17.26 17.26 17.28 17.12 17.90 693,567 12,063,226 17.393 14.35 14.35 14.37 14.23 14.88 834,152 14.462 -2.27%
2020-12-10 0 17.66 17.66 17.68 17.50 18.02 655,500 11,605,880 17.705 14.68 14.68 14.70 14.55 14.98 788,369 14.721 -3.81%
2020-12-09 0 18.36 18.34 18.36 18.12 18.52 472,494 8,683,499 18.378 15.27 15.25 15.27 15.07 15.40 568,268 15.281 0.88%
2020-12-08 0 18.20 18.12 18.20 18.08 18.48 684,500 12,495,169 18.254 15.13 15.07 15.13 15.03 15.37 823,247 15.178 -0.22%
2020-12-07 0 18.24 18.20 18.26 18.12 18.96 440,679 8,071,582 18.316 15.17 15.13 15.18 15.07 15.76 530,004 15.229 -3.29%
2020-12-04 0 18.86 18.86 18.94 18.62 19.08 249,500 4,708,115 18.870 15.68 15.68 15.75 15.48 15.86 300,073 15.690 0.32%
2020-12-03 0 18.80 18.80 18.82 18.48 19.10 751,742 14,164,928 18.843 15.63 15.63 15.65 15.37 15.88 904,119 15.667 -2.08%
2020-12-02 0 19.20 19.20 19.22 18.72 19.20 465,500 8,867,378 19.049 15.96 15.96 15.98 15.56 15.96 559,856 15.839 0.00%
2020-12-01 0 19.20 19.16 19.20 18.18 19.40 547,500 10,482,919 19.147 15.96 15.93 15.96 15.12 16.13 658,478 15.920 5.03%
2020-11-30 0 18.28 18.28 18.32 18.28 19.28 1,251,651 23,192,651 18.530 15.20 15.20 15.23 15.20 16.03 1,505,359 15.407 -5.77%
2020-11-27 0 19.40 19.38 19.48 19.22 19.68 130,559 2,530,429 19.381 16.13 16.11 16.20 15.98 16.36 157,023 16.115 0.00%
2020-11-26 0 19.40 19.40 19.54 19.04 20.50 533,500 10,372,590 19.443 16.13 16.13 16.25 15.83 17.04 641,640 16.166 -2.07%
2020-11-25 0 19.98 19.96 19.98 19.80 20.15 723,296 14,426,624 19.946 16.47 16.45 16.47 16.32 16.61 877,372 16.443 0.40%
2020-11-24 0 19.90 19.84 19.90 19.20 20.00 1,052,375 20,904,942 19.865 16.41 16.36 16.41 15.83 16.49 1,276,552 16.376 2.68%
2020-11-23 0 19.38 19.38 19.40 18.86 19.70 478,752 9,251,473 19.324 15.98 15.98 15.99 15.55 16.24 580,736 15.931 0.41%
2020-11-20 0 19.30 19.28 19.30 19.20 19.50 1,093,524 21,181,023 19.370 15.91 15.89 15.91 15.83 16.08 1,326,466 15.968 0.00%
2020-11-19 0 19.30 19.30 19.32 19.00 19.78 952,414 18,439,423 19.361 15.91 15.91 15.93 15.66 16.31 1,155,297 15.961 -1.03%
2020-11-18 0 19.50 19.48 19.50 19.12 19.78 940,443 18,332,163 19.493 16.08 16.06 16.08 15.76 16.31 1,140,776 16.070 0.21%
2020-11-17 0 19.46 19.42 19.46 19.06 19.78 983,950 19,180,580 19.493 16.04 16.01 16.04 15.71 16.31 1,193,551 16.070 0.72%
2020-11-16 0 19.32 19.32 19.40 19.20 20.35 1,733,558 33,894,121 19.552 15.93 15.93 15.99 15.83 16.78 2,102,840 16.118 -0.92%
2020-11-13 0 19.50 19.48 19.50 19.22 19.96 1,050,823 20,563,959 19.569 16.08 16.06 16.08 15.84 16.45 1,274,669 16.133 -1.02%
2020-11-12 0 19.70 19.70 19.80 18.56 20.30 4,901,145 95,651,254 19.516 16.24 16.24 16.32 15.30 16.74 5,945,186 16.089 3.90%
2020-11-11 0 18.96 18.96 18.98 18.62 19.34 1,889,189 35,949,144 19.029 15.63 15.63 15.65 15.35 15.94 2,291,624 15.687 0.64%
2020-11-10 0 18.84 18.84 18.86 18.40 19.20 1,237,316 23,247,434 18.789 15.53 15.53 15.55 15.17 15.83 1,500,889 15.489 0.96%
2020-11-09 0 18.66 18.66 18.70 17.50 18.90 3,461,159 64,058,900 18.508 15.38 15.38 15.42 14.43 15.58 4,198,454 15.258 9.25%
2020-11-06 0 17.08 17.04 17.08 16.86 17.22 638,471 10,869,558 17.024 14.08 14.05 14.08 13.90 14.20 774,478 14.035 1.30%
2020-11-05 0 16.86 16.84 16.86 16.40 17.12 751,560 12,696,769 16.894 13.90 13.88 13.90 13.52 14.11 911,657 13.927 3.69%
2020-11-04 0 16.26 16.22 16.26 16.16 16.56 225,500 3,678,870 16.314 13.40 13.37 13.40 13.32 13.65 273,536 13.449 0.62%
2020-11-03 0 16.16 16.16 16.24 16.16 16.76 168,500 2,742,360 16.275 13.32 13.32 13.39 13.32 13.82 204,394 13.417 -1.46%
2020-11-02 0 16.40 16.40 16.48 16.00 16.50 223,000 3,638,600 16.317 13.52 13.52 13.59 13.19 13.60 270,503 13.451 2.37%
2020-10-30 0 16.02 15.98 16.02 15.56 16.32 640,476 10,238,706 15.986 13.21 13.17 13.21 12.83 13.45 776,910 13.179 -2.79%
2020-10-29 0 16.48 16.46 16.62 16.06 16.64 337,552 5,525,716 16.370 13.59 13.57 13.70 13.24 13.72 409,457 13.495 -0.96%
2020-10-28 0 16.64 16.64 16.66 16.54 17.20 404,000 6,750,040 16.708 13.72 13.72 13.73 13.64 14.18 490,060 13.774 -3.26%
2020-10-27 0 17.20 17.14 17.22 16.30 17.20 524,875 8,855,995 16.873 14.18 14.13 14.20 13.44 14.18 636,684 13.910 2.99%
2020-10-23 0 16.70 16.68 16.70 16.50 17.00 406,500 6,809,330 16.751 13.77 13.75 13.77 13.60 14.01 493,093 13.809 -1.18%
2020-10-22 0 16.90 16.90 16.92 16.48 17.50 470,000 7,918,615 16.848 13.93 13.93 13.95 13.59 14.43 570,119 13.889 -0.47%
2020-10-21 0 16.98 16.96 16.98 16.78 17.66 363,560 6,165,330 16.958 14.00 13.98 14.00 13.83 14.56 441,005 13.980 -2.53%
2020-10-20 0 17.42 17.42 17.50 17.12 17.80 1,460,500 25,524,080 17.476 14.36 14.36 14.43 14.11 14.67 1,771,615 14.407 1.75%
2020-10-19 0 17.12 17.08 17.12 16.96 17.46 313,527 5,386,759 17.181 14.11 14.08 14.11 13.98 14.39 380,314 14.164 -1.04%
2020-10-16 0 17.30 17.24 17.30 16.94 17.38 479,905 8,256,015 17.203 14.26 14.21 14.26 13.97 14.33 582,134 14.182 0.58%
2020-10-15 0 17.20 17.00 17.22 16.98 17.60 257,875 4,469,160 17.331 14.18 14.01 14.20 14.00 14.51 312,807 14.287 1.53%
2020-10-14 0 16.94 16.90 16.94 16.42 17.00 498,072 8,353,848 16.772 13.97 13.93 13.97 13.54 14.01 604,171 13.827 1.44%
2020-10-12 0 16.70 16.68 16.70 16.64 17.48 351,000 5,894,753 16.794 13.77 13.75 13.77 13.72 14.41 425,770 13.845 -1.30%
2020-10-09 0 16.92 16.92 16.94 16.82 17.48 1,650,195 28,151,080 17.059 13.95 13.95 13.97 13.87 14.41 2,001,719 14.063 0.95%
2020-10-08 0 16.76 16.60 16.76 16.32 16.76 307,569 5,104,655 16.597 13.82 13.68 13.82 13.45 13.82 373,087 13.682 3.46%
2020-10-07 0 16.20 16.20 16.22 16.18 16.60 305,000 4,957,975 16.256 13.36 13.36 13.37 13.34 13.68 369,971 13.401 -2.41%
2020-10-06 0 16.60 16.58 16.60 16.34 16.70 238,250 3,951,750 16.587 13.68 13.67 13.68 13.47 13.77 289,002 13.674 1.72%
2020-10-05 0 16.32 16.30 16.32 15.90 16.80 305,000 4,948,140 16.223 13.45 13.44 13.45 13.11 13.85 369,971 13.374 -2.97%
2020-09-30 0 16.82 16.78 16.82 16.12 17.64 2,310,125 38,886,062 16.833 13.87 13.83 13.87 13.29 14.54 2,802,227 13.877 3.32%
2020-09-29 0 16.28 16.20 16.28 15.48 16.50 792,513 12,534,878 15.817 13.42 13.36 13.42 12.76 13.60 961,334 13.039 5.58%
2020-09-28 0 15.42 15.42 15.48 15.16 15.56 725,300 11,150,185 15.373 12.71 12.71 12.76 12.50 12.83 879,803 12.673 0.52%
2020-09-25 0 15.34 15.34 15.36 15.24 15.46 382,274 5,870,371 15.356 12.65 12.65 12.66 12.56 12.75 463,706 12.660 0.52%
2020-09-24 0 15.26 15.26 15.32 15.14 15.48 302,500 4,620,260 15.274 12.58 12.58 12.63 12.48 12.76 366,938 12.591 -1.29%
2020-09-23 0 15.46 15.46 15.50 15.28 15.58 171,800 2,652,030 15.437 12.75 12.75 12.78 12.60 12.84 208,397 12.726 0.39%
2020-09-22 0 15.40 15.40 15.46 15.30 15.70 427,250 6,568,230 15.373 12.70 12.70 12.75 12.61 12.94 518,263 12.674 -1.91%
2020-09-21 0 15.70 15.64 15.70 15.40 15.72 392,500 6,119,829 15.592 12.94 12.89 12.94 12.70 12.96 476,110 12.854 0.77%
2020-09-18 0 15.58 15.48 15.58 14.96 15.66 530,981 8,205,229 15.453 12.84 12.76 12.84 12.33 12.91 644,090 12.739 4.56%
2020-09-17 0 14.90 14.90 14.92 14.86 15.08 212,000 3,168,120 14.944 12.28 12.28 12.30 12.25 12.43 257,160 12.320 -1.32%
2020-09-16 0 15.10 15.00 15.10 15.02 15.24 279,000 4,222,220 15.133 12.45 12.37 12.45 12.38 12.56 338,433 12.476 -0.66%
2020-09-15 0 15.20 15.08 15.20 14.94 15.26 160,583 2,425,825 15.106 12.53 12.43 12.53 12.32 12.58 194,790 12.454 1.33%
2020-09-14 0 15.00 14.92 15.00 14.94 15.20 166,250 2,494,235 15.003 12.37 12.30 12.37 12.32 12.53 201,665 12.368 0.00%
2020-09-11 0 15.00 14.90 15.00 14.74 15.00 260,811 3,885,503 14.898 12.37 12.28 12.37 12.15 12.37 316,369 12.282 2.18%
2020-09-10 0 14.68 14.68 14.70 14.58 15.18 150,354 2,223,473 14.788 12.10 12.10 12.12 12.02 12.51 182,382 12.191 -2.00%
2020-09-09 0 14.98 14.98 15.08 14.94 15.10 334,844 5,021,266 14.996 12.35 12.35 12.43 12.32 12.45 406,172 12.362 -0.93%
2020-09-08 0 15.12 15.12 15.14 14.98 15.60 163,000 2,489,510 15.273 12.46 12.46 12.48 12.35 12.86 197,722 12.591 -2.95%
2020-09-07 0 15.58 15.58 15.64 15.58 15.86 146,500 2,284,650 15.595 12.84 12.84 12.89 12.84 13.07 177,707 12.856 -1.77%
2020-09-04 0 15.86 15.86 15.88 15.52 15.90 662,590 10,408,510 15.709 13.07 13.07 13.09 12.79 13.11 803,735 12.950 -0.38%
2020-09-03 0 15.92 15.92 15.94 15.66 16.00 1,013,274 16,002,566 15.793 13.12 13.12 13.14 12.91 13.19 1,229,121 13.020 1.66%
2020-09-02 0 15.66 15.50 15.66 15.50 15.76 222,000 3,458,040 15.577 12.91 12.78 12.91 12.78 12.99 269,290 12.841 -0.13%
2020-09-01 0 15.68 15.62 15.68 15.30 15.82 463,534 7,238,848 15.617 12.93 12.88 12.93 12.61 13.04 562,276 12.874 2.48%
2020-08-31 0 15.30 15.30 15.40 15.28 15.80 576,500 8,895,885 15.431 12.61 12.61 12.70 12.60 13.03 699,306 12.721 -2.42%
2020-08-28 0 15.68 15.64 15.68 14.86 15.78 995,378 15,556,359 15.629 12.93 12.89 12.93 12.25 13.01 1,207,413 12.884 3.84%
2020-08-27 0 15.10 15.10 15.16 14.84 15.26 321,150 4,847,113 15.093 12.45 12.45 12.50 12.23 12.58 389,561 12.442 0.00%
2020-08-26 0 15.10 15.10 15.14 14.60 15.36 473,000 7,122,485 15.058 12.45 12.45 12.48 12.04 12.66 573,758 12.414 -0.40%
2020-08-25 0 15.16 15.02 15.16 14.88 15.46 427,566 6,448,850 15.083 12.50 12.38 12.50 12.27 12.75 518,646 12.434 -0.39%
2020-08-24 0 15.22 15.20 15.22 14.94 15.36 407,750 6,168,400 15.128 12.55 12.53 12.55 12.32 12.66 494,609 12.471 -0.26%
2020-08-21 0 15.26 15.24 15.26 14.88 15.38 231,600 3,533,424 15.257 12.58 12.56 12.58 12.27 12.68 280,935 12.577 1.06%
2020-08-20 0 15.10 15.08 15.10 14.78 15.54 431,350 6,458,370 14.972 12.45 12.43 12.45 12.18 12.81 523,236 12.343 -1.95%
2020-08-19 0 15.40 15.40 15.48 15.10 15.54 374,000 5,775,350 15.442 12.70 12.70 12.76 12.45 12.81 453,669 12.730 -0.26%
2020-08-18 0 15.44 15.34 15.44 15.06 15.44 731,250 11,197,475 15.313 12.73 12.65 12.73 12.42 12.73 887,021 12.624 3.90%
2020-08-17 0 14.86 14.80 14.88 14.50 15.18 1,477,720 21,750,219 14.719 12.25 12.20 12.27 11.95 12.51 1,792,504 12.134 1.36%
2020-08-14 0 14.66 14.64 14.66 14.44 14.74 414,625 6,060,115 14.616 12.09 12.07 12.09 11.90 12.15 502,948 12.049 0.83%
2020-08-13 0 14.54 14.44 14.54 14.30 14.84 280,972 4,088,187 14.550 11.99 11.90 11.99 11.79 12.23 340,825 11.995 -0.55%
2020-08-12 0 14.62 14.54 14.62 14.06 14.78 365,467 5,230,364 14.311 12.05 11.99 12.05 11.59 12.18 443,319 11.798 1.67%
2020-08-11 0 14.38 14.38 14.44 14.14 14.60 989,000 14,239,895 14.398 11.85 11.85 11.90 11.66 12.04 1,199,677 11.870 0.98%
2020-08-10 0 14.24 14.18 14.24 14.08 14.48 194,500 2,772,770 14.256 11.74 11.69 11.74 11.61 11.94 235,932 11.752 -0.42%
2020-08-07 0 14.30 14.28 14.30 14.16 14.80 411,750 5,928,855 14.399 11.79 11.77 11.79 11.67 12.20 499,461 11.871 -3.38%
2020-08-06 0 14.80 14.70 14.80 14.40 15.48 891,633 13,224,379 14.832 12.20 12.12 12.20 11.87 12.76 1,081,568 12.227 2.64%
2020-08-05 0 14.42 14.36 14.44 14.18 14.42 277,000 3,969,530 14.330 11.89 11.84 11.90 11.69 11.89 336,006 11.814 -0.28%
2020-08-04 0 14.46 14.46 14.50 14.16 14.52 666,000 9,540,560 14.325 11.92 11.92 11.95 11.67 11.97 807,871 11.810 0.70%
2020-08-03 0 14.36 14.32 14.36 14.04 14.36 235,180 3,350,366 14.246 11.84 11.81 11.84 11.57 11.84 285,278 11.744 0.70%
2020-07-31 0 14.26 14.22 14.26 14.08 14.46 489,923 6,987,133 14.262 11.76 11.72 11.76 11.61 11.92 594,286 11.757 -0.97%
2020-07-30 0 14.40 14.40 14.42 14.26 14.68 795,448 11,533,031 14.499 11.87 11.87 11.89 11.76 12.10 964,894 11.953 0.70%
2020-07-29 0 14.30 14.20 14.30 13.24 14.30 1,107,077 15,217,192 13.745 11.79 11.71 11.79 10.91 11.79 1,342,906 11.332 5.15%
2020-07-28 0 13.60 13.60 13.68 13.44 13.88 780,330 10,572,729 13.549 11.21 11.21 11.28 11.08 11.44 946,556 11.170 -0.58%
2020-07-27 0 13.68 13.66 13.68 13.44 14.30 968,000 13,263,095 13.702 11.28 11.26 11.28 11.08 11.79 1,174,203 11.295 -4.07%
2020-07-24 0 14.26 14.24 14.26 14.22 15.00 908,750 13,122,263 14.440 11.76 11.74 11.76 11.72 12.37 1,102,332 11.904 -4.17%
2020-07-23 0 14.88 14.88 14.90 14.60 15.56 1,071,959 15,957,635 14.886 12.27 12.27 12.28 12.04 12.83 1,300,307 12.272 -3.38%
2020-07-22 0 15.40 15.32 15.40 15.24 15.98 702,630 10,867,937 15.468 12.70 12.63 12.70 12.56 13.17 852,304 12.751 -0.90%
2020-07-21 0 15.54 15.52 15.54 15.42 15.72 1,249,403 19,376,151 15.508 12.81 12.79 12.81 12.71 12.96 1,515,551 12.785 -0.38%
2020-07-20 0 15.60 15.58 15.60 15.40 16.00 707,022 11,113,356 15.719 12.86 12.84 12.86 12.70 13.19 857,632 12.958 -1.27%
2020-07-17 0 15.80 15.78 15.80 15.64 16.20 595,125 9,443,120 15.867 13.03 13.01 13.03 12.89 13.36 721,898 13.081 -1.25%
2020-07-16 0 16.00 16.00 16.06 15.80 16.78 1,383,000 22,154,940 16.019 13.19 13.19 13.24 13.03 13.83 1,677,606 13.206 -2.68%
2020-07-15 0 16.44 16.44 16.46 14.98 17.26 2,663,740 43,305,143 16.257 13.55 13.55 13.57 12.35 14.23 3,231,169 13.402 12.60%
2020-07-14 0 14.60 14.56 14.60 14.34 14.96 661,525 9,616,059 14.536 12.04 12.00 12.04 11.82 12.33 802,443 11.983 -2.41%
2020-07-13 0 14.96 14.94 14.98 14.50 15.26 906,833 13,458,538 14.841 12.33 12.32 12.35 11.95 12.58 1,100,006 12.235 2.33%
2020-07-10 0 14.62 14.58 14.62 14.16 14.84 1,130,675 16,516,782 14.608 12.05 12.02 12.05 11.67 12.23 1,371,531 12.043 3.10%
2020-07-09 0 14.18 14.18 14.22 13.92 14.60 663,000 9,416,835 14.203 11.69 11.69 11.72 11.48 12.04 804,232 11.709 -1.25%
2020-07-08 0 14.36 14.30 14.36 14.10 14.80 730,500 10,472,286 14.336 11.84 11.79 11.84 11.62 12.20 886,111 11.818 -1.10%
2020-07-07 0 14.52 14.42 14.52 13.66 14.78 1,638,876 23,639,257 14.424 11.97 11.89 11.97 11.26 12.18 1,987,989 11.891 6.45%
2020-07-06 0 13.64 13.64 13.66 13.54 13.80 1,677,874 22,858,401 13.623 11.24 11.24 11.26 11.16 11.38 2,035,294 11.231 -1.16%
2020-07-03 0 13.80 13.80 13.82 13.70 14.16 682,000 9,414,470 13.804 11.38 11.38 11.39 11.29 11.67 827,279 11.380 -2.54%
2020-07-02 0 14.16 14.14 14.16 13.72 14.46 865,000 12,177,110 14.078 11.67 11.66 11.67 11.31 11.92 1,049,262 11.605 3.06%
2020-06-30 0 13.74 13.72 13.74 13.52 14.04 661,500 9,062,140 13.699 11.33 11.31 11.33 11.15 11.57 802,413 11.294 -0.29%
2020-06-29 0 13.78 13.74 13.78 13.68 14.22 293,250 4,044,250 13.791 11.36 11.33 11.36 11.28 11.72 355,718 11.369 -2.27%
2020-06-26 0 14.10 14.02 14.10 13.80 14.38 152,432 2,133,315 13.995 11.62 11.56 11.62 11.38 11.85 184,903 11.537 0.14%
2020-06-24 0 14.08 14.08 14.10 13.62 14.32 992,560 13,758,277 13.861 11.61 11.61 11.62 11.23 11.81 1,203,995 11.427 2.77%
2020-06-23 0 13.70 13.66 13.70 13.24 14.00 758,500 10,320,531 13.607 11.29 11.26 11.29 10.91 11.54 920,075 11.217 -1.44%
2020-06-22 0 13.90 13.84 13.90 13.68 14.22 372,493 5,154,552 13.838 11.46 11.41 11.46 11.28 11.72 451,841 11.408 -1.00%
2020-06-19 0 14.04 13.94 14.04 13.82 14.46 1,163,000 16,310,640 14.025 11.57 11.49 11.57 11.39 11.92 1,410,742 11.562 -0.85%
2020-06-18 0 14.16 14.06 14.16 13.82 14.22 316,750 4,436,410 14.006 11.67 11.59 11.67 11.39 11.72 384,224 11.546 -0.28%
2020-06-17 0 14.20 14.18 14.20 14.02 14.30 262,330 3,704,814 14.123 11.71 11.69 11.71 11.56 11.79 318,211 11.643 0.00%
2020-06-16 0 14.20 14.20 14.28 14.20 14.46 271,958 3,890,781 14.307 11.71 11.71 11.77 11.71 11.92 329,890 11.794 1.57%
2020-06-15 0 13.98 13.98 14.00 13.94 14.64 457,858 6,502,145 14.201 11.52 11.52 11.54 11.49 12.07 555,391 11.707 -5.67%
2020-06-12 0 14.82 14.82 14.88 14.68 15.10 512,359 7,603,994 14.841 12.22 12.22 12.27 12.10 12.45 621,502 12.235 -1.85%
2020-06-11 0 15.10 15.10 15.12 14.90 15.44 1,608,251 24,254,520 15.081 12.45 12.45 12.46 12.28 12.73 1,950,840 12.433 0.80%
2020-06-10 0 14.98 14.96 14.98 14.80 15.66 1,053,825 15,835,625 15.027 12.35 12.33 12.35 12.20 12.91 1,278,311 12.388 -2.98%
2020-06-09 0 15.44 15.38 15.44 14.96 15.48 1,107,398 16,930,454 15.288 12.73 12.68 12.73 12.33 12.76 1,343,296 12.604 3.90%
2020-06-08 0 14.86 14.84 14.86 14.18 14.96 815,463 11,908,538 14.603 12.25 12.23 12.25 11.69 12.33 989,173 12.039 4.65%
2020-06-05 0 14.20 14.16 14.20 14.02 14.38 1,247,000 17,679,300 14.177 11.71 11.67 11.71 11.56 11.85 1,512,636 11.688 -1.25%
2020-06-04 0 14.38 14.30 14.38 13.46 14.44 1,050,801 14,845,480 14.128 11.85 11.79 11.85 11.10 11.90 1,274,642 11.647 6.68%
2020-06-03 0 13.48 13.46 13.48 13.28 13.68 1,261,425 16,955,339 13.441 11.11 11.10 11.11 10.95 11.28 1,530,133 11.081 0.90%
2020-06-02 0 13.36 13.36 13.40 13.12 13.72 560,853 7,551,764 13.465 11.01 11.01 11.05 10.82 11.31 680,326 11.100 1.21%
2020-06-01 0 13.20 13.12 13.20 12.98 13.36 862,000 11,392,637 13.217 10.88 10.82 10.88 10.70 11.01 1,045,623 10.896 -0.45%
2020-05-29 0 13.26 13.20 13.26 12.96 13.34 788,686 10,438,254 13.235 10.93 10.88 10.93 10.68 11.00 956,692 10.911 -1.19%
2020-05-28 0 13.42 13.36 13.42 13.10 13.46 1,120,037 14,807,607 13.221 11.06 11.01 11.06 10.80 11.10 1,358,627 10.899 2.29%
2020-05-27 0 13.12 13.08 13.12 12.88 13.22 480,384 6,262,170 13.036 10.82 10.78 10.82 10.62 10.90 582,715 10.747 -0.30%
2020-05-26 0 13.16 13.14 13.16 13.06 13.40 373,000 4,922,655 13.197 10.85 10.83 10.85 10.77 11.05 452,456 10.880 1.54%
2020-05-25 0 12.96 12.94 12.96 12.64 13.00 652,521 8,428,944 12.918 10.68 10.67 10.68 10.42 10.72 791,521 10.649 0.78%
2020-05-22 0 12.86 12.84 12.86 12.52 13.10 1,517,974 19,324,561 12.730 10.60 10.59 10.60 10.32 10.80 1,841,332 10.495 -3.02%
2020-05-21 0 13.26 13.26 13.30 13.00 13.50 1,823,298 24,239,185 13.294 10.93 10.93 10.96 10.72 11.13 2,211,696 10.960 2.63%
2020-05-20 0 12.92 12.90 12.92 12.76 13.22 1,104,456 14,300,340 12.948 10.65 10.63 10.65 10.52 10.90 1,339,727 10.674 -2.12%
2020-05-19 0 13.20 13.20 13.22 12.46 13.26 2,663,828 34,599,478 12.989 10.88 10.88 10.90 10.27 10.93 3,231,276 10.708 6.97%
2020-05-18 0 12.34 12.34 12.36 12.10 12.50 526,250 6,490,200 12.333 10.17 10.17 10.19 9.975 10.30 638,352 10.167 1.82%
2020-05-15 0 12.12 12.12 12.14 12.00 12.22 651,937 7,889,999 12.102 9.992 9.992 10.01 9.893 10.07 790,812 9.9771 -0.49%
2020-05-14 0 12.18 12.16 12.20 11.72 12.20 1,606,668 19,320,988 12.026 10.04 10.02 10.06 9.662 10.06 1,948,920 9.9137 0.33%
2020-05-13 0 12.14 12.14 12.16 12.12 12.62 1,348,306 16,434,773 12.189 10.01 10.01 10.02 9.992 10.40 1,635,522 10.049 -3.50%
2020-05-12 0 12.58 12.54 12.58 12.36 13.00 1,065,500 13,340,892 12.521 10.37 10.34 10.37 10.19 10.72 1,292,473 10.322 -3.23%
2020-05-11 0 13.00 12.98 13.00 12.22 13.14 829,500 10,693,150 12.891 10.72 10.70 10.72 10.07 10.83 1,006,200 10.627 7.44%
2020-05-08 0 12.10 12.10 12.12 11.90 12.18 777,946 9,401,334 12.085 9.975 9.975 9.992 9.810 10.04 943,664 9.9626 1.51%
2020-05-07 0 11.92 11.92 11.96 11.76 12.04 311,680 3,717,989 11.929 9.827 9.827 9.860 9.695 9.926 378,074 9.8340 -1.00%
2020-05-06 0 12.04 12.02 12.04 11.82 12.22 1,386,500 16,590,680 11.966 9.926 9.909 9.926 9.744 10.07 1,681,852 9.8645 -0.99%
2020-05-05 0 12.16 12.16 12.20 12.16 12.48 671,750 8,214,325 12.228 10.02 10.02 10.06 10.02 10.29 814,846 10.081 -4.40%
2020-05-04 0 12.72 12.68 12.72 12.46 13.26 527,607 6,696,279 12.692 10.49 10.45 10.49 10.27 10.93 639,998 10.463 -2.90%
2020-04-29 0 13.10 13.10 13.12 13.00 13.56 819,824 10,832,952 13.214 10.80 10.80 10.82 10.72 11.18 994,463 10.893 -3.53%
2020-04-28 0 13.58 13.56 13.58 13.42 13.58 1,037,235 14,008,034 13.505 11.20 11.18 11.20 11.06 11.20 1,258,187 11.134 0.74%
2020-04-27 0 13.48 13.48 13.50 13.04 13.78 1,078,362 14,587,833 13.528 11.11 11.11 11.13 10.75 11.36 1,308,074 11.152 1.35%
2020-04-24 0 13.30 13.26 13.30 13.10 13.54 471,158 6,247,981 13.261 10.96 10.93 10.96 10.80 11.16 571,524 10.932 -0.75%
2020-04-23 0 13.40 13.36 13.40 12.98 13.58 1,303,332 17,514,423 13.438 11.05 11.01 11.05 10.70 11.20 1,580,967 11.078 1.82%
2020-04-22 0 13.16 13.16 13.18 13.06 13.30 418,739 5,516,551 13.174 10.85 10.85 10.87 10.77 10.96 507,939 10.861 -0.45%
2020-04-21 0 13.22 13.22 13.24 13.10 13.40 656,625 8,692,567 13.238 10.90 10.90 10.91 10.80 11.05 796,499 10.913 -1.93%
2020-04-20 0 13.48 13.48 13.54 13.24 13.58 491,500 6,630,435 13.490 11.11 11.11 11.16 10.91 11.20 596,199 11.121 0.90%
2020-04-17 0 13.36 13.28 13.36 13.08 13.56 624,676 8,320,804 13.320 11.01 10.95 11.01 10.78 11.18 757,744 10.981 2.61%
2020-04-16 0 13.02 12.94 13.02 12.80 13.50 564,800 7,337,497 12.991 10.73 10.67 10.73 10.55 11.13 685,114 10.710 -3.27%
2020-04-15 0 13.46 13.40 13.46 13.12 13.52 831,352 11,134,280 13.393 11.10 11.05 11.10 10.82 11.15 1,008,446 11.041 0.30%
2020-04-14 0 13.42 13.42 13.48 13.36 13.66 887,500 11,978,605 13.497 11.06 11.06 11.11 11.01 11.26 1,076,555 11.127 0.30%
2020-04-09 0 13.38 13.38 13.40 13.20 13.80 1,269,500 16,966,665 13.365 11.03 11.03 11.05 10.88 11.38 1,539,929 11.018 -1.33%
2020-04-08 0 13.56 13.52 13.56 12.80 13.62 1,491,800 19,889,868 13.333 11.18 11.15 11.18 10.55 11.23 1,809,583 10.991 5.12%
2020-04-07 0 12.90 12.88 12.90 11.96 12.96 1,900,750 24,157,220 12.709 10.63 10.62 10.63 9.860 10.68 2,305,647 10.477 8.22%
2020-04-06 0 11.92 11.90 11.92 11.28 11.98 1,257,698 14,660,265 11.656 9.827 9.810 9.827 9.299 9.876 1,525,613 9.6094 2.05%
2020-04-03 0 11.68 11.56 11.68 11.30 11.86 756,750 8,817,675 11.652 9.629 9.530 9.629 9.316 9.777 917,953 9.6058 1.39%
2020-04-02 0 11.52 11.52 11.54 11.30 11.68 920,250 10,581,987 11.499 9.497 9.497 9.513 9.316 9.629 1,116,281 9.4797 -2.04%
2020-04-01 0 11.76 11.74 11.76 11.60 12.28 2,180,490 25,588,808 11.735 9.695 9.678 9.695 9.563 10.12 2,644,977 9.6745 -3.61%
2020-03-31 0 12.20 12.16 12.20 11.88 12.26 804,746 9,695,023 12.047 10.06 10.02 10.06 9.794 10.11 976,173 9.9317 2.52%
2020-03-30 0 11.90 11.86 11.90 11.70 12.52 766,753 9,115,289 11.888 9.810 9.777 9.810 9.645 10.32 930,087 9.8005 -5.10%
2020-03-27 0 12.54 12.52 12.54 12.26 12.68 919,340 11,452,225 12.457 10.34 10.32 10.34 10.11 10.45 1,115,178 10.269 2.62%
2020-03-26 0 12.22 12.22 12.24 12.02 12.80 1,049,888 13,029,186 12.410 10.07 10.07 10.09 9.909 10.55 1,273,535 10.231 1.83%
2020-03-25 0 12.00 12.00 12.08 11.62 12.54 1,159,640 13,908,321 11.994 9.893 9.893 9.959 9.579 10.34 1,406,666 9.8874 0.50%
2020-03-24 0 11.94 11.90 11.94 10.68 12.08 1,616,410 18,774,675 11.615 9.843 9.810 9.843 8.804 9.959 1,960,737 9.5753 12.22%
2020-03-23 0 10.64 10.56 10.64 10.42 10.98 821,352 8,785,437 10.696 8.771 8.706 8.771 8.590 9.052 996,316 8.8179 -1.66%
2020-03-20 0 10.82 10.82 10.98 10.58 11.04 1,590,324 17,111,971 10.760 8.920 8.920 9.052 8.722 9.101 1,929,094 8.8705 1.88%
2020-03-19 0 10.62 10.60 10.62 10.28 11.68 3,236,616 34,463,909 10.648 8.755 8.739 8.755 8.475 9.629 3,926,079 8.7782 -8.13%
2020-03-18 0 11.56 11.54 11.56 11.46 13.06 2,567,081 31,379,032 12.224 9.530 9.513 9.530 9.447 10.77 3,113,920 10.077 -11.08%
2020-03-17 0 13.00 13.00 13.06 12.76 13.88 2,110,365 27,900,779 13.221 10.72 10.72 10.77 10.52 11.44 2,559,914 10.899 -6.07%
2020-03-16 0 13.84 13.84 13.88 13.00 14.18 2,019,167 28,050,871 13.892 11.41 11.41 11.44 10.72 11.69 2,449,289 11.453 1.32%
2020-03-13 0 13.66 13.66 13.78 12.88 14.10 1,610,404 21,476,725 13.336 11.26 11.26 11.36 10.62 11.62 1,953,452 10.994 -4.87%
2020-03-12 0 14.36 14.36 14.38 14.30 15.26 1,424,612 20,844,954 14.632 11.84 11.84 11.85 11.79 12.58 1,728,082 12.062 -3.62%
2020-03-11 0 14.90 14.90 14.98 14.78 15.60 1,272,569 19,404,589 15.248 12.28 12.28 12.35 12.18 12.86 1,543,651 12.571 -3.62%
2020-03-10 0 15.46 15.46 15.48 15.28 15.64 2,163,631 33,497,080 15.482 12.75 12.75 12.76 12.60 12.89 2,624,527 12.763 0.91%
2020-03-09 0 15.32 15.32 15.36 15.26 16.12 1,304,693 20,526,699 15.733 12.63 12.63 12.66 12.58 13.29 1,582,618 12.970 -3.04%
2020-03-06 0 15.80 15.80 15.82 15.78 16.22 1,784,500 28,305,000 15.862 13.03 13.03 13.04 13.01 13.37 2,164,634 13.076 -2.47%
2020-03-05 0 16.20 16.16 16.20 16.10 17.16 1,370,750 22,677,925 16.544 13.36 13.32 13.36 13.27 14.15 1,662,747 13.639 -5.59%
2020-03-04 0 17.16 17.14 17.16 17.10 17.72 713,000 12,312,290 17.268 14.15 14.13 14.15 14.10 14.61 864,883 14.236 -4.13%
2020-03-03 0 17.90 17.90 17.92 17.72 18.36 781,500 14,027,820 17.950 14.76 14.76 14.77 14.61 15.14 947,975 14.798 -0.67%
2020-03-02 0 18.02 17.98 18.02 17.62 18.20 596,096 10,715,590 17.976 14.86 14.82 14.86 14.53 15.00 723,076 14.819 0.33%
2020-02-28 0 17.96 17.96 17.98 17.80 18.38 1,275,831 23,001,124 18.028 14.81 14.81 14.82 14.67 15.15 1,547,608 14.862 -1.75%
2020-02-27 0 18.28 18.26 18.28 18.06 18.68 704,800 12,873,016 18.265 15.07 15.05 15.07 14.89 15.40 854,936 15.057 -0.44%
2020-02-26 0 18.36 18.32 18.36 18.10 18.38 336,500 6,146,410 18.266 15.14 15.10 15.14 14.92 15.15 408,181 15.058 -0.54%
2020-02-25 0 18.46 18.46 18.58 18.10 18.60 748,250 13,738,984 18.361 15.22 15.22 15.32 14.92 15.33 907,642 15.137 -0.32%
2020-02-24 0 18.52 18.50 18.60 18.52 19.58 1,385,000 26,134,100 18.869 15.27 15.25 15.33 15.27 16.14 1,680,032 15.556 -6.75%
2020-02-21 0 19.86 19.80 19.86 19.48 20.60 1,918,250 38,357,145 19.996 16.37 16.32 16.37 16.06 16.98 2,326,875 16.484 0.30%
2020-02-20 0 19.80 19.78 19.80 18.70 19.88 1,319,525 25,491,250 19.319 16.32 16.31 16.32 15.42 16.39 1,600,610 15.926 6.00%
2020-02-19 0 18.68 18.66 18.72 18.48 18.72 997,621 18,585,233 18.630 15.40 15.38 15.43 15.23 15.43 1,210,134 15.358 0.00%
2020-02-18 0 18.68 18.66 18.68 18.44 18.84 1,048,000 19,568,230 18.672 15.40 15.38 15.40 15.20 15.53 1,271,245 15.393 0.86%
2020-02-17 0 18.52 18.50 18.60 18.36 19.08 673,875 12,673,372 18.807 15.27 15.25 15.33 15.14 15.73 817,424 15.504 -2.11%
2020-02-14 0 18.92 18.90 18.92 18.84 19.26 434,258 8,255,697 19.011 15.60 15.58 15.60 15.53 15.88 526,764 15.672 -0.73%
2020-02-13 0 19.06 19.06 19.10 18.98 19.48 1,171,905 22,439,956 19.148 15.71 15.71 15.75 15.65 16.06 1,421,544 15.786 -1.35%
2020-02-12 0 19.32 19.30 19.32 18.66 19.38 1,107,414 21,291,374 19.226 15.93 15.91 15.93 15.38 15.98 1,343,315 15.850 3.32%
2020-02-11 0 18.70 18.58 18.70 18.50 19.10 676,644 12,656,619 18.705 15.42 15.32 15.42 15.25 15.75 820,783 15.420 -1.58%
2020-02-10 0 19.00 18.90 19.00 18.56 19.24 481,000 9,058,289 18.832 15.66 15.58 15.66 15.30 15.86 583,462 15.525 0.11%
2020-02-07 0 18.98 18.90 18.98 18.50 19.10 552,478 10,371,638 18.773 15.65 15.58 15.65 15.25 15.75 670,167 15.476 -0.63%
2020-02-06 0 19.10 19.02 19.10 18.32 19.20 1,579,726 29,884,416 18.917 15.75 15.68 15.75 15.10 15.83 1,916,239 15.595 4.26%
2020-02-05 0 18.32 18.24 18.32 17.20 18.40 1,262,501 22,919,464 18.154 15.10 15.04 15.10 14.18 15.17 1,531,439 14.966 5.65%
2020-02-04 0 17.34 17.32 17.34 17.08 17.62 731,000 12,639,866 17.291 14.29 14.28 14.29 14.08 14.53 886,717 14.255 1.40%
2020-02-03 0 17.10 17.10 17.14 16.82 17.32 978,534 16,745,979 17.113 14.10 14.10 14.13 13.87 14.28 1,186,981 14.108 -1.16%
2020-01-31 0 17.30 17.30 17.34 17.14 17.82 712,375 12,370,845 17.366 14.26 14.26 14.29 14.13 14.69 864,125 14.316 -0.46%
2020-01-30 0 17.38 17.36 17.38 17.20 18.04 837,200 14,764,325 17.635 14.33 14.31 14.33 14.18 14.87 1,015,540 14.538 -3.23%
2020-01-29 0 17.96 17.96 17.98 17.82 18.78 785,571 14,362,135 18.282 14.81 14.81 14.82 14.69 15.48 952,913 15.072 -6.36%
2020-01-24 0 19.18 19.12 19.18 18.38 19.20 625,650 11,741,037 18.766 15.81 15.76 15.81 15.15 15.83 758,926 15.471 1.16%
2020-01-23 0 18.96 18.96 18.98 18.56 19.36 1,182,206 22,404,381 18.951 15.63 15.63 15.65 15.30 15.96 1,434,039 15.623 -0.73%
2020-01-22 0 19.10 19.08 19.10 17.40 19.38 2,253,833 41,677,342 18.492 15.75 15.73 15.75 14.34 15.98 2,733,944 15.244 9.14%
2020-01-21 0 17.50 17.42 17.50 17.34 17.96 1,583,372 27,732,044 17.515 14.43 14.36 14.43 14.29 14.81 1,920,661 14.439 -3.21%
2020-01-20 0 18.08 18.08 18.10 17.98 18.50 1,289,782 23,427,976 18.164 14.90 14.90 14.92 14.82 15.25 1,564,531 14.974 -2.27%
2020-01-17 0 18.50 18.50 18.52 18.20 19.06 1,963,250 36,534,977 18.609 15.25 15.25 15.27 15.00 15.71 2,381,461 15.341 -1.18%
2020-01-16 0 18.72 18.72 18.76 17.58 19.22 4,530,429 84,944,218 18.750 15.43 15.43 15.47 14.49 15.84 5,495,500 15.457 6.24%
2020-01-15 0 17.62 17.56 17.62 17.34 17.70 752,691 13,200,766 17.538 14.53 14.48 14.53 14.29 14.59 913,029 14.458 0.80%
2020-01-14 0 17.48 17.48 17.50 17.40 17.72 563,000 9,885,074 17.558 14.41 14.41 14.43 14.34 14.61 682,930 14.475 -0.11%
2020-01-13 0 17.50 17.48 17.50 17.26 17.68 211,442 3,700,624 17.502 14.43 14.41 14.43 14.23 14.58 256,483 14.428 0.34%
2020-01-10 0 17.44 17.44 17.48 17.38 17.84 405,030 7,080,698 17.482 14.38 14.38 14.41 14.33 14.71 491,309 14.412 -0.91%
2020-01-09 0 17.60 17.56 17.60 17.22 17.86 1,454,570 25,643,190 17.629 14.51 14.48 14.51 14.20 14.72 1,764,422 14.533 0.69%
2020-01-08 0 17.48 17.44 17.48 17.10 17.50 530,750 9,226,020 17.383 14.41 14.38 14.41 14.10 14.43 643,810 14.330 -0.46%
2020-01-07 0 17.56 17.56 17.58 17.48 17.64 202,850 3,563,896 17.569 14.48 14.48 14.49 14.41 14.54 246,061 14.484 -0.23%
2020-01-06 0 17.60 17.58 17.60 17.40 17.78 775,500 13,653,150 17.606 14.51 14.49 14.51 14.34 14.66 940,697 14.514 -0.56%
2020-01-03 0 17.70 17.66 17.70 17.58 17.96 946,800 16,772,365 17.715 14.59 14.56 14.59 14.49 14.81 1,148,487 14.604 0.23%
2020-01-02 0 17.66 17.66 17.68 17.62 17.82 291,119 5,150,802 17.693 14.56 14.56 14.58 14.53 14.69 353,133 14.586 -0.34%
2019-12-31 0 17.72 17.72 17.74 17.54 17.90 789,500 13,991,555 17.722 14.61 14.61 14.62 14.46 14.76 957,679 14.610 -0.23%
2019-12-30 0 17.76 17.74 17.76 17.50 17.76 819,304 14,469,411 17.661 14.64 14.62 14.64 14.43 14.64 993,832 14.559 1.25%
2019-12-27 0 17.54 17.54 17.58 17.48 18.00 185,608 3,273,282 17.635 14.46 14.46 14.49 14.41 14.84 225,146 14.538 -1.35%
2019-12-24 0 17.78 17.76 17.78 17.30 17.80 222,169 3,934,858 17.711 14.66 14.64 14.66 14.26 14.67 269,495 14.601 1.95%
2019-12-23 0 17.44 17.44 17.48 17.36 17.70 1,112,751 19,505,177 17.529 14.38 14.38 14.41 14.31 14.59 1,349,789 14.451 -1.36%
2019-12-20 0 17.68 17.68 17.70 17.42 17.70 970,156 17,081,882 17.607 14.58 14.58 14.59 14.36 14.59 1,176,818 14.515 0.45%
2019-12-19 0 17.60 17.58 17.62 17.26 17.68 732,695 12,853,263 17.542 14.51 14.49 14.53 14.23 14.58 888,773 14.462 -0.34%
2019-12-18 0 17.66 17.64 17.66 17.26 17.84 1,135,344 20,055,647 17.665 14.56 14.54 14.56 14.23 14.71 1,377,195 14.563 0.34%
2019-12-17 0 17.60 17.58 17.60 17.30 17.72 426,000 7,485,770 17.572 14.51 14.49 14.51 14.26 14.61 516,746 14.486 0.34%
2019-12-16 0 17.54 17.52 17.54 17.42 17.80 774,789 13,678,815 17.655 14.46 14.44 14.46 14.36 14.67 939,834 14.554 -1.35%
2019-12-13 0 17.78 17.76 17.78 17.22 17.96 1,588,341 27,971,460 17.610 14.66 14.64 14.66 14.20 14.81 1,926,689 14.518 3.61%
2019-12-12 0 17.16 17.10 17.16 16.70 17.24 1,456,700 24,776,086 17.008 14.15 14.10 14.15 13.77 14.21 1,767,006 14.022 2.51%
2019-12-11 0 16.74 16.68 16.74 16.34 16.98 1,290,478 21,455,967 16.626 13.80 13.75 13.80 13.47 14.00 1,565,375 13.707 -2.11%
2019-12-10 0 17.10 17.08 17.10 17.08 17.38 535,000 9,191,670 17.181 14.10 14.08 14.10 14.08 14.33 648,966 14.164 -1.95%
2019-12-09 0 17.44 17.30 17.44 17.26 17.80 209,750 3,651,520 17.409 14.38 14.26 14.38 14.23 14.67 254,431 14.352 -1.91%
2019-12-06 0 17.78 17.72 17.78 17.14 17.80 774,925 13,730,780 17.719 14.66 14.61 14.66 14.13 14.67 939,999 14.607 1.48%
2019-12-05 0 17.52 17.42 17.52 16.96 17.56 388,625 6,770,925 17.423 14.44 14.36 14.44 13.98 14.48 471,410 14.363 2.46%
2019-12-04 0 17.10 16.98 17.10 17.00 17.30 248,151 4,253,105 17.139 14.10 14.00 14.10 14.01 14.26 301,012 14.129 0.12%
2019-12-03 0 17.08 17.04 17.06 16.70 17.34 729,058 12,399,624 17.008 14.08 14.05 14.06 13.77 14.29 884,362 14.021 0.23%
2019-12-02 0 17.04 17.02 17.04 16.98 17.56 382,870 6,577,128 17.178 14.05 14.03 14.05 14.00 14.48 464,429 14.162 -2.96%
2019-11-29 0 17.56 17.44 17.56 17.32 17.58 519,838 9,086,217 17.479 14.48 14.38 14.48 14.28 14.49 630,574 14.409 -0.45%
2019-11-28 0 17.64 17.60 17.64 17.44 17.70 272,500 4,794,930 17.596 14.54 14.51 14.54 14.38 14.59 330,548 14.506 0.00%
2019-11-27 0 17.64 17.58 17.68 17.30 17.74 327,500 5,757,563 17.580 14.54 14.49 14.58 14.26 14.62 397,264 14.493 0.92%
2019-11-26 0 17.48 17.48 17.60 17.48 18.02 885,500 15,568,680 17.582 14.41 14.41 14.51 14.41 14.86 1,074,129 14.494 -3.10%
2019-11-25 0 18.04 18.02 18.06 17.88 18.28 987,907 17,852,985 18.072 14.87 14.86 14.89 14.74 15.07 1,198,351 14.898 1.12%
2019-11-22 0 17.84 17.82 17.84 17.64 18.20 685,545 12,240,883 17.856 14.71 14.69 14.71 14.54 15.00 831,580 14.720 -0.67%
2019-11-21 0 17.96 17.88 17.96 17.56 18.10 952,500 16,995,238 17.843 14.81 14.74 14.81 14.48 14.92 1,155,401 14.709 0.62%
2019-11-20 0 18.02 17.94 18.02 17.70 18.20 1,685,146 30,207,660 17.926 14.72 14.65 14.72 14.45 14.86 2,063,583 14.638 1.58%
2019-11-19 0 17.74 17.74 17.76 17.56 18.00 1,602,000 28,402,696 17.730 14.49 14.49 14.50 14.34 14.70 1,961,765 14.478 -1.22%
2019-11-18 0 17.96 17.94 17.96 17.76 18.24 675,155 12,087,487 17.903 14.67 14.65 14.67 14.50 14.89 826,776 14.620 -0.22%
2019-11-15 0 18.00 17.96 18.00 17.82 18.36 1,353,410 24,399,706 18.028 14.70 14.67 14.70 14.55 14.99 1,657,348 14.722 -0.66%
2019-11-14 0 18.12 18.10 18.12 18.00 18.50 1,220,980 22,278,544 18.246 14.80 14.78 14.80 14.70 15.11 1,495,178 14.900 0.67%
2019-11-13 0 18.00 17.98 18.00 17.62 18.12 1,993,005 35,889,979 18.008 14.70 14.68 14.70 14.39 14.80 2,440,579 14.706 -0.11%
2019-11-12 0 18.02 17.96 18.02 17.50 18.26 2,081,358 37,546,550 18.039 14.72 14.67 14.72 14.29 14.91 2,548,773 14.731 3.80%
2019-11-11 0 17.36 17.36 17.38 16.72 17.74 1,045,422 17,976,606 17.196 14.18 14.18 14.19 13.65 14.49 1,280,195 14.042 -1.36%
2019-11-08 0 17.60 17.56 17.60 16.40 18.06 5,024,475 88,333,293 17.581 14.37 14.34 14.37 13.39 14.75 6,152,833 14.357 7.84%
2019-11-07 0 16.32 16.32 16.34 15.20 16.88 7,373,222 120,669,924 16.366 13.33 13.33 13.34 12.41 13.78 9,029,043 13.365 11.17%
2019-11-06 0 14.68 14.60 14.68 14.56 14.96 1,534,000 22,510,112 14.674 11.99 11.92 11.99 11.89 12.22 1,878,494 11.983 0.27%
2019-11-05 0 14.64 14.64 14.66 14.38 14.78 791,832 11,558,210 14.597 11.96 11.96 11.97 11.74 12.07 969,656 11.920 1.67%
2019-11-04 0 14.40 14.38 14.40 14.38 14.92 620,062 9,009,782 14.530 11.76 11.74 11.76 11.74 12.18 759,311 11.866 0.28%
2019-11-01 0 14.36 14.36 14.42 14.28 14.50 1,788,750 25,628,161 14.327 11.73 11.73 11.78 11.66 11.84 2,190,454 11.700 0.14%
2019-10-31 0 14.34 14.30 14.34 14.22 14.36 475,500 6,791,655 14.283 11.71 11.68 11.71 11.61 11.73 582,284 11.664 0.00%
2019-10-30 0 14.34 14.32 14.34 14.20 14.42 384,500 5,508,230 14.326 11.71 11.69 11.71 11.60 11.78 470,848 11.699 0.28%
2019-10-29 0 14.30 14.26 14.30 14.10 14.36 704,000 10,041,285 14.263 11.68 11.64 11.68 11.51 11.73 862,099 11.647 1.42%
2019-10-28 0 14.10 14.00 14.10 13.96 14.30 662,500 9,342,240 14.101 11.51 11.43 11.51 11.40 11.68 811,279 11.515 -0.14%
2019-10-25 0 14.12 14.12 14.14 13.84 14.18 547,036 7,697,125 14.071 11.53 11.53 11.55 11.30 11.58 669,885 11.490 0.86%
2019-10-24 0 14.00 13.92 14.00 13.76 14.00 513,799 7,140,868 13.898 11.43 11.37 11.43 11.24 11.43 629,184 11.349 -0.28%
2019-10-23 0 14.04 13.90 14.04 13.88 14.30 474,905 6,655,950 14.015 11.47 11.35 11.47 11.33 11.68 581,556 11.445 -1.54%
2019-10-22 0 14.26 14.26 14.28 14.18 14.28 174,000 2,478,140 14.242 11.64 11.64 11.66 11.58 11.66 213,076 11.630 0.85%
2019-10-21 0 14.14 14.14 14.20 14.02 14.26 240,624 3,414,853 14.192 11.55 11.55 11.60 11.45 11.64 294,661 11.589 0.14%
2019-10-18 0 14.12 14.12 14.18 14.00 14.20 271,024 3,829,311 14.129 11.53 11.53 11.58 11.43 11.60 331,888 11.538 -0.42%
2019-10-17 0 14.18 14.18 14.26 14.10 14.28 237,300 3,367,869 14.192 11.58 11.58 11.64 11.51 11.66 290,591 11.590 1.00%
2019-10-16 0 14.04 14.04 14.06 13.90 14.10 285,400 4,000,955 14.019 11.47 11.47 11.48 11.35 11.51 349,493 11.448 1.01%
2019-10-15 0 13.90 13.90 14.00 13.90 14.12 440,488 6,214,599 14.108 11.35 11.35 11.43 11.35 11.53 539,409 11.521 -1.70%
2019-10-14 0 14.14 14.12 14.14 14.04 14.22 298,000 4,222,350 14.169 11.55 11.53 11.55 11.47 11.61 364,923 11.571 0.14%
2019-10-11 0 14.12 14.12 14.20 14.06 14.24 685,897 9,698,374 14.140 11.53 11.53 11.60 11.48 11.63 839,930 11.547 0.28%
2019-10-10 0 14.08 14.08 14.10 13.84 14.20 925,664 13,054,604 14.103 11.50 11.50 11.51 11.30 11.60 1,133,543 11.517 0.43%
2019-10-09 0 14.02 14.02 14.16 13.84 14.18 295,222 4,142,616 14.032 11.45 11.45 11.56 11.30 11.58 361,521 11.459 0.00%
2019-10-08 0 14.02 14.02 14.04 13.82 14.42 431,500 6,098,809 14.134 11.45 11.45 11.47 11.29 11.78 528,403 11.542 0.72%
2019-10-04 0 13.92 13.90 13.92 13.68 13.92 754,641 10,426,876 13.817 11.37 11.35 11.37 11.17 11.37 924,112 11.283 0.87%
2019-10-03 0 13.80 13.80 13.86 13.34 14.24 793,747 10,810,927 13.620 11.27 11.27 11.32 10.89 11.63 972,001 11.122 -3.50%
2019-10-02 0 14.30 14.28 14.30 13.98 14.44 582,001 8,278,715 14.225 11.68 11.66 11.68 11.42 11.79 712,702 11.616 1.85%
2019-09-30 0 14.04 14.00 14.04 13.98 14.40 440,550 6,197,029 14.067 11.47 11.43 11.47 11.42 11.76 539,485 11.487 -2.90%
2019-09-27 0 14.46 14.42 14.46 14.04 14.50 135,277 1,942,286 14.358 11.81 11.78 11.81 11.47 11.84 165,656 11.725 0.84%
2019-09-26 0 14.34 14.30 14.34 14.00 14.34 678,500 9,599,367 14.148 11.71 11.68 11.71 11.43 11.71 830,872 11.553 2.58%
2019-09-25 0 13.98 13.98 14.00 13.98 14.12 514,345 7,204,315 14.007 11.42 11.42 11.43 11.42 11.53 629,853 11.438 0.43%
2019-09-24 0 13.92 13.92 13.94 13.82 14.68 715,500 10,051,770 14.049 11.37 11.37 11.38 11.29 11.99 876,181 11.472 -4.92%
2019-09-23 0 14.64 14.62 14.70 14.50 15.00 359,785 5,311,897 14.764 11.96 11.94 12.00 11.84 12.25 440,583 12.057 -2.01%
2019-09-20 0 14.94 14.90 14.94 14.54 14.98 1,149,737 17,077,637 14.854 12.20 12.17 12.20 11.87 12.23 1,407,936 12.130 3.18%
2019-09-19 0 14.48 14.46 14.48 14.40 14.58 482,500 6,980,870 14.468 11.82 11.81 11.82 11.76 11.91 590,856 11.815 0.14%
2019-09-18 0 14.46 14.40 14.46 14.12 14.46 731,205 10,526,979 14.397 11.81 11.76 11.81 11.53 11.81 895,413 11.757 2.70%
2019-09-17 0 14.08 14.08 14.10 14.04 14.36 412,645 5,855,798 14.191 11.50 11.50 11.51 11.47 11.73 505,314 11.588 -1.26%
2019-09-16 0 14.26 14.24 14.26 14.22 14.58 164,565 2,352,424 14.295 11.64 11.63 11.64 11.61 11.91 201,522 11.673 -2.86%
2019-09-13 0 14.68 14.62 14.68 14.32 14.68 245,984 3,585,530 14.576 11.99 11.94 11.99 11.69 11.99 301,225 11.903 1.80%
2019-09-12 0 14.42 14.42 14.50 14.28 14.50 265,668 3,827,330 14.406 11.78 11.78 11.84 11.66 11.84 325,330 11.764 -0.55%
2019-09-11 0 14.50 14.46 14.50 14.14 14.58 310,512 4,488,841 14.456 11.84 11.81 11.84 11.55 11.91 380,244 11.805 2.26%
2019-09-10 0 14.18 14.12 14.18 14.04 14.46 288,743 4,101,711 14.205 11.58 11.53 11.58 11.47 11.81 353,587 11.600 -0.70%
2019-09-09 0 14.28 14.26 14.28 14.08 14.36 225,263 3,211,540 14.257 11.66 11.64 11.66 11.50 11.73 275,851 11.642 0.00%
2019-09-06 0 14.28 14.26 14.28 14.00 14.36 563,056 7,999,296 14.207 11.66 11.64 11.66 11.43 11.73 689,503 11.602 2.73%
2019-09-05 0 13.90 13.84 13.90 13.80 14.00 144,047 1,999,778 13.883 11.35 11.30 11.35 11.27 11.43 176,396 11.337 -0.86%
2019-09-04 0 14.02 13.96 14.02 13.82 14.04 710,300 9,888,859 13.922 11.45 11.40 11.45 11.29 11.47 869,814 11.369 1.59%
2019-09-03 0 13.80 13.76 13.80 13.36 14.00 488,000 6,765,930 13.865 11.27 11.24 11.27 10.91 11.43 597,591 11.322 1.92%
2019-09-02 0 13.54 13.54 13.60 12.90 13.66 681,228 9,204,045 13.511 11.06 11.06 11.11 10.53 11.15 834,213 11.033 2.89%
2019-08-30 0 13.16 13.16 13.18 12.76 13.32 1,279,075 16,804,505 13.138 10.75 10.75 10.76 10.42 10.88 1,566,320 10.729 4.11%
2019-08-29 0 12.64 12.58 12.64 12.50 12.80 569,750 7,172,286 12.588 10.32 10.27 10.32 10.21 10.45 697,700 10.280 1.12%
2019-08-28 0 12.50 12.50 12.52 12.48 13.18 1,073,000 13,597,083 12.672 10.21 10.21 10.22 10.19 10.76 1,313,966 10.348 -5.02%
2019-08-27 0 13.16 13.12 13.16 13.02 13.80 513,543 6,742,052 13.129 10.75 10.71 10.75 10.63 11.27 628,871 10.721 1.08%
2019-08-26 0 13.02 13.02 13.04 12.72 13.28 233,500 3,026,312 12.961 10.63 10.63 10.65 10.39 10.84 285,938 10.584 -4.12%
2019-08-23 0 13.58 13.54 13.58 13.46 14.20 317,000 4,295,980 13.552 11.09 11.06 11.09 10.99 11.60 388,189 11.067 -3.14%
2019-08-22 0 14.02 13.96 14.02 13.26 14.02 766,660 10,617,326 13.849 11.45 11.40 11.45 10.83 11.45 938,831 11.309 3.70%
2019-08-21 0 13.52 13.52 13.54 13.48 13.80 160,400 2,178,802 13.584 11.04 11.04 11.06 11.01 11.27 196,421 11.092 -1.60%
2019-08-20 0 13.74 13.74 13.76 13.44 13.88 625,500 8,583,185 13.722 11.22 11.22 11.24 10.98 11.33 765,970 11.206 0.00%
2019-08-19 0 13.74 13.72 13.74 13.32 13.74 442,695 6,016,919 13.592 11.22 11.20 11.22 10.88 11.22 542,112 11.099 5.21%
2019-08-16 0 13.06 13.06 13.08 12.74 13.38 419,300 5,488,786 13.090 10.66 10.66 10.68 10.40 10.93 513,463 10.690 -0.46%
2019-08-15 0 13.12 13.08 13.12 12.36 13.14 792,043 10,172,551 12.843 10.71 10.68 10.71 10.09 10.73 969,914 10.488 3.63%
2019-08-14 0 12.66 12.62 12.66 12.54 13.04 593,502 7,522,412 12.675 10.34 10.31 10.34 10.24 10.65 726,786 10.350 -1.09%
2019-08-13 0 12.80 12.78 12.80 12.70 13.18 897,644 11,496,029 12.807 10.45 10.44 10.45 10.37 10.76 1,099,230 10.458 -3.47%
2019-08-12 0 13.26 13.22 13.26 13.00 13.38 421,118 5,534,851 13.143 10.83 10.80 10.83 10.62 10.93 515,689 10.733 -1.19%
2019-08-09 0 13.42 13.40 13.42 13.40 13.90 143,750 1,949,435 13.561 10.96 10.94 10.96 10.94 11.35 176,032 11.074 -1.76%
2019-08-08 0 13.66 13.60 13.66 13.40 13.66 321,500 4,354,282 13.544 11.15 11.11 11.15 10.94 11.15 393,700 11.060 3.33%
2019-08-07 0 13.22 13.22 13.24 13.04 13.40 716,109 9,426,344 13.163 10.80 10.80 10.81 10.65 10.94 876,927 10.749 -0.60%
2019-08-06 0 13.30 13.30 13.34 13.06 13.68 760,500 10,111,085 13.295 10.86 10.86 10.89 10.66 11.17 931,287 10.857 -3.06%
2019-08-05 0 13.72 13.70 13.72 13.66 14.20 641,458 8,823,364 13.755 11.20 11.19 11.20 11.15 11.60 785,512 11.233 -3.38%
2019-08-02 0 14.20 14.20 14.22 14.00 14.26 859,000 12,112,480 14.101 11.60 11.60 11.61 11.43 11.64 1,051,908 11.515 -1.11%
2019-08-01 0 14.36 14.26 14.36 14.00 14.44 1,769,453 25,341,429 14.322 11.73 11.64 11.73 11.43 11.79 2,166,823 11.695 1.27%
2019-07-31 0 14.18 14.18 14.32 14.16 14.58 481,500 6,937,357 14.408 11.58 11.58 11.69 11.56 11.91 589,632 11.766 -2.21%
2019-07-30 0 14.50 14.48 14.50 14.22 14.52 965,561 13,908,827 14.405 11.84 11.82 11.84 11.61 11.86 1,182,399 11.763 3.13%
2019-07-29 0 14.06 14.04 14.06 13.94 14.40 572,850 8,052,147 14.056 11.48 11.47 11.48 11.38 11.76 701,496 11.479 -0.85%
2019-07-26 0 14.18 14.10 14.18 14.06 14.40 649,000 9,197,355 14.172 11.58 11.51 11.58 11.48 11.76 794,747 11.573 -1.53%
2019-07-25 0 14.40 14.34 14.40 14.22 14.52 1,072,006 15,372,304 14.340 11.76 11.71 11.76 11.61 11.86 1,312,749 11.710 0.14%
2019-07-24 0 14.38 14.38 14.40 14.08 14.52 1,369,797 19,669,921 14.360 11.74 11.74 11.76 11.50 11.86 1,677,415 11.726 2.86%
2019-07-23 0 13.98 13.98 14.00 13.94 14.30 899,000 12,614,976 14.032 11.42 11.42 11.43 11.38 11.68 1,100,891 11.459 -0.85%
2019-07-22 0 14.10 14.10 14.12 13.94 14.24 985,875 13,872,931 14.072 11.51 11.51 11.53 11.38 11.63 1,207,275 11.491 -2.08%
2019-07-19 0 14.40 14.38 14.40 13.82 14.48 1,446,926 20,639,834 14.265 11.76 11.74 11.76 11.29 11.82 1,771,866 11.649 3.60%
2019-07-18 0 13.90 13.90 13.92 13.80 14.30 1,918,479 26,685,769 13.910 11.35 11.35 11.37 11.27 11.68 2,349,316 11.359 -2.39%
2019-07-17 0 14.24 14.22 14.24 14.20 14.66 1,326,500 19,080,886 14.384 11.63 11.61 11.63 11.60 11.97 1,624,395 11.746 -2.60%
2019-07-16 0 14.62 14.58 14.62 14.52 14.90 1,344,000 19,703,130 14.660 11.94 11.91 11.94 11.86 12.17 1,645,825 11.972 -0.54%
2019-07-15 0 15.04 14.94 15.04 14.66 15.24 1,501,844 22,513,962 14.991 12.00 11.92 12.00 11.70 12.16 1,881,654 11.965 0.94%
2019-07-12 0 14.90 14.90 14.94 14.86 15.10 1,791,642 26,771,079 14.942 11.89 11.89 11.92 11.86 12.05 2,244,741 11.926 -0.80%
2019-07-11 0 15.02 15.00 15.06 14.84 16.52 3,188,951 49,815,487 15.621 11.99 11.97 12.02 11.84 13.19 3,995,423 12.468 -13.38%
2019-07-10 0 17.34 17.28 17.34 16.60 17.34 754,000 12,738,470 16.895 13.84 13.79 13.84 13.25 13.84 944,683 13.484 4.84%
2019-07-09 0 16.54 16.52 16.54 16.52 17.60 613,315 10,484,568 17.095 13.20 13.19 13.20 13.19 14.05 768,420 13.644 -5.05%
2019-07-08 0 17.42 17.42 17.46 17.40 18.04 543,796 9,565,669 17.591 13.90 13.90 13.94 13.89 14.40 681,320 14.040 -2.24%
2019-07-05 0 17.82 17.80 17.82 17.26 17.88 744,616 13,167,334 17.683 14.22 14.21 14.22 13.78 14.27 932,926 14.114 3.12%
2019-07-04 0 17.28 17.24 17.28 17.00 17.30 201,500 3,476,827 17.255 13.79 13.76 13.79 13.57 13.81 252,458 13.772 1.65%
2019-07-03 0 17.00 17.00 17.02 16.88 17.16 619,500 10,542,270 17.017 13.57 13.57 13.58 13.47 13.70 776,169 13.582 -0.12%
2019-07-02 0 17.02 16.92 17.02 16.80 17.10 1,338,235 22,591,679 16.882 13.58 13.50 13.58 13.41 13.65 1,676,669 13.474 2.04%
2019-06-28 0 16.68 16.68 16.70 16.62 16.98 248,450 4,158,078 16.736 13.31 13.31 13.33 13.27 13.55 311,282 13.358 -2.11%
2019-06-27 0 17.04 17.04 17.10 16.60 17.10 706,283 11,924,735 16.884 13.60 13.60 13.65 13.25 13.65 884,899 13.476 2.04%
2019-06-26 0 16.70 16.66 16.70 16.58 16.98 264,150 4,406,842 16.683 13.33 13.30 13.33 13.23 13.55 330,952 13.316 0.00%
2019-06-25 0 16.70 16.64 16.70 16.42 16.80 503,500 8,372,505 16.629 13.33 13.28 13.33 13.11 13.41 630,833 13.272 1.71%
2019-06-24 0 16.42 16.40 16.42 16.24 16.68 362,000 5,938,965 16.406 13.11 13.09 13.11 12.96 13.31 453,548 13.094 0.98%
2019-06-21 0 16.26 16.06 16.26 15.90 16.26 882,115 14,225,497 16.127 12.98 12.82 12.98 12.69 12.98 1,105,198 12.871 1.50%
2019-06-20 0 16.02 16.00 16.08 15.90 16.24 437,500 7,011,651 16.027 12.79 12.77 12.83 12.69 12.96 548,142 12.792 0.13%
2019-06-19 0 16.00 15.94 16.00 15.64 16.08 593,554 9,431,791 15.890 12.77 12.72 12.77 12.48 12.83 743,661 12.683 3.63%
2019-06-18 0 15.44 15.34 15.44 15.26 15.58 309,000 4,759,560 15.403 12.32 12.24 12.32 12.18 12.44 387,145 12.294 -1.53%
2019-06-17 0 15.68 15.68 15.74 15.48 15.90 310,594 4,851,500 15.620 12.52 12.52 12.56 12.36 12.69 389,142 12.467 -1.01%
2019-06-14 0 15.84 15.74 15.86 15.32 16.00 380,975 5,996,027 15.739 12.64 12.56 12.66 12.23 12.77 477,322 12.562 0.13%
2019-06-13 0 15.82 15.78 15.84 15.60 16.00 236,758 3,741,660 15.804 12.63 12.59 12.64 12.45 12.77 296,633 12.614 -0.63%
2019-06-12 0 15.92 15.84 15.92 15.76 16.10 503,860 8,011,314 15.900 12.71 12.64 12.71 12.58 12.85 631,284 12.691 -1.85%
2019-06-11 0 16.22 16.18 16.22 15.82 16.28 934,120 15,039,994 16.101 12.95 12.91 12.95 12.63 12.99 1,170,355 12.851 2.14%
2019-06-10 0 15.88 15.82 15.88 15.30 15.90 795,925 12,465,088 15.661 12.67 12.63 12.67 12.21 12.69 997,211 12.500 2.98%
2019-06-06 0 15.42 15.38 15.42 15.02 15.60 749,425 11,512,033 15.361 12.31 12.28 12.31 11.99 12.45 938,951 12.261 1.98%
2019-06-05 0 15.12 15.10 15.12 14.64 15.14 626,040 9,313,810 14.877 12.07 12.05 12.07 11.68 12.08 784,363 11.874 3.99%
2019-06-04 0 14.54 14.52 14.54 14.52 15.00 636,763 9,397,601 14.758 11.61 11.59 11.61 11.59 11.97 797,798 11.779 -3.71%
2019-06-03 0 15.10 15.02 15.10 14.90 15.12 689,000 10,334,120 14.999 12.05 11.99 12.05 11.89 12.07 863,245 11.971 1.34%
2019-05-31 0 14.90 14.90 14.92 14.86 15.10 913,515 13,621,163 14.911 11.89 11.89 11.91 11.86 12.05 1,144,539 11.901 -1.72%
2019-05-30 0 15.16 15.10 15.16 14.84 16.28 857,500 12,909,820 15.055 12.10 12.05 12.10 11.84 12.99 1,074,358 12.016 1.47%
2019-05-29 0 14.94 14.92 14.94 14.78 15.10 599,000 8,929,530 14.907 11.92 11.91 11.92 11.80 12.05 750,485 11.898 -0.53%
2019-05-28 0 15.02 15.02 15.06 14.92 15.24 461,204 6,932,573 15.031 11.99 11.99 12.02 11.91 12.16 577,841 11.997 -0.79%
2019-05-27 0 15.14 15.14 15.20 14.68 15.22 591,500 8,850,256 14.962 12.08 12.08 12.13 11.72 12.15 741,088 11.942 2.16%
2019-05-24 0 14.82 14.80 14.82 14.60 15.04 468,250 6,932,235 14.805 11.83 11.81 11.83 11.65 12.00 586,668 11.816 0.54%
2019-05-23 0 14.74 14.74 14.76 14.30 14.88 878,607 12,853,464 14.629 11.76 11.76 11.78 11.41 11.88 1,100,803 11.676 -1.07%
2019-05-22 0 14.90 14.84 14.90 14.80 15.10 644,190 9,563,515 14.846 11.89 11.84 11.89 11.81 12.05 807,103 11.849 -1.06%
2019-05-21 0 15.06 15.00 15.06 14.78 15.06 945,500 14,155,439 14.971 12.02 11.97 12.02 11.80 12.02 1,184,613 11.949 1.07%
2019-05-20 0 14.90 14.90 14.94 14.72 15.26 506,290 7,538,950 14.891 11.89 11.89 11.92 11.75 12.18 634,329 11.885 -2.87%
2019-05-17 0 15.34 15.26 15.34 15.22 16.40 1,853,031 28,954,424 15.625 12.24 12.18 12.24 12.15 13.09 2,321,655 12.471 -4.60%
2019-05-16 0 16.08 16.08 16.10 16.08 16.40 506,387 8,188,469 16.170 12.83 12.83 12.85 12.83 13.09 634,450 12.906 0.00%
2019-05-15 0 16.08 16.00 16.08 15.90 16.16 861,419 13,814,232 16.037 12.83 12.77 12.83 12.69 12.90 1,079,268 12.800 1.52%
2019-05-14 0 15.84 15.80 15.84 15.52 16.72 1,217,303 19,169,845 15.748 12.64 12.61 12.64 12.39 13.35 1,525,154 12.569 -5.94%
2019-05-10 0 16.84 16.82 16.84 16.80 17.26 565,580 9,612,083 16.995 13.44 13.42 13.44 13.41 13.78 708,613 13.565 0.00%
2019-05-09 0 16.84 16.84 16.90 16.72 17.06 244,625 4,124,188 16.859 13.44 13.44 13.49 13.35 13.62 306,490 13.456 -2.09%
2019-05-08 0 17.20 17.16 17.20 16.92 17.44 477,212 8,217,796 17.220 13.73 13.70 13.73 13.50 13.92 597,897 13.745 0.12%
2019-05-07 0 17.18 17.14 17.18 17.10 17.46 779,293 13,447,112 17.256 13.71 13.68 13.71 13.65 13.94 976,373 13.773 0.35%
2019-05-06 0 17.12 17.10 17.18 17.00 18.00 1,004,738 17,398,868 17.317 13.66 13.65 13.71 13.57 14.37 1,258,832 13.821 -5.10%
2019-05-03 0 18.04 17.96 18.04 17.80 18.08 294,816 5,300,654 17.980 14.40 14.33 14.40 14.21 14.43 369,374 14.350 0.11%
2019-05-02 0 18.02 17.98 18.02 17.92 18.48 4,189,500 75,317,675 17.978 14.38 14.35 14.38 14.30 14.75 5,249,007 14.349 -2.28%
2019-04-30 0 18.44 18.44 18.48 18.42 18.70 453,500 8,408,375 18.541 14.72 14.72 14.75 14.70 14.93 568,188 14.799 -1.81%
2019-04-29 0 18.78 18.76 18.78 18.50 18.90 184,750 3,462,685 18.743 14.99 14.97 14.99 14.77 15.09 231,472 14.959 1.51%
2019-04-26 0 18.50 18.50 18.52 18.28 18.84 680,724 12,603,881 18.515 14.77 14.77 14.78 14.59 15.04 852,876 14.778 -2.43%
2019-04-25 0 18.96 18.92 18.96 18.70 19.08 375,000 7,101,940 18.939 15.13 15.10 15.13 14.93 15.23 469,836 15.116 0.21%
2019-04-24 0 18.92 18.82 18.92 18.70 19.32 371,186 7,006,146 18.875 15.10 15.02 15.10 14.93 15.42 465,057 15.065 0.00%
2019-04-23 0 18.92 18.92 19.00 18.84 19.46 1,604,624 30,520,995 19.021 15.10 15.10 15.16 15.04 15.53 2,010,427 15.181 -2.87%
2019-04-18 0 19.48 19.40 19.48 19.20 19.56 527,188 10,247,296 19.438 15.55 15.48 15.55 15.32 15.61 660,512 15.514 1.56%
2019-04-17 0 19.18 19.16 19.18 19.02 19.40 277,002 5,320,673 19.208 15.31 15.29 15.31 15.18 15.48 347,055 15.331 0.42%
2019-04-16 0 19.10 18.94 19.10 18.90 19.14 725,533 13,776,728 18.988 15.24 15.12 15.24 15.09 15.28 909,017 15.156 0.10%
2019-04-15 0 19.08 19.00 19.08 19.00 19.26 256,204 4,898,620 19.120 15.23 15.16 15.23 15.16 15.37 320,997 15.261 0.32%
2019-04-12 0 19.02 19.00 19.02 18.88 19.34 466,919 8,889,652 19.039 15.18 15.16 15.18 15.07 15.44 585,001 15.196 -0.42%
2019-04-11 0 19.10 19.10 19.12 19.00 19.70 338,765 6,580,187 19.424 15.24 15.24 15.26 15.16 15.72 424,437 15.503 -2.55%
2019-04-10 0 19.60 19.58 19.60 18.90 19.64 901,000 17,506,075 19.430 15.64 15.63 15.64 15.09 15.68 1,128,859 15.508 2.62%
2019-04-09 0 19.10 19.06 19.10 18.88 19.16 707,500 13,440,845 18.998 15.24 15.21 15.24 15.07 15.29 886,424 15.163 0.00%
2019-04-08 0 19.10 19.04 19.10 18.96 19.30 1,102,982 21,031,201 19.068 15.24 15.20 15.24 15.13 15.40 1,381,921 15.219 0.63%
2019-04-04 0 18.98 18.98 19.06 18.68 19.26 672,000 12,777,045 19.013 15.15 15.15 15.21 14.91 15.37 841,946 15.176 -0.73%
2019-04-03 0 19.12 19.10 19.14 18.76 19.12 581,520 10,998,661 18.914 15.26 15.24 15.28 14.97 15.26 728,584 15.096 1.81%
2019-04-02 0 18.78 18.78 18.82 18.60 18.90 473,625 8,893,190 18.777 14.99 14.99 15.02 14.85 15.09 593,403 14.987 1.19%
2019-04-01 0 18.56 18.56 18.58 18.30 18.66 514,000 9,553,575 18.587 14.81 14.81 14.83 14.61 14.89 643,988 14.835 2.09%
2019-03-29 0 18.18 18.18 18.20 18.14 18.30 164,125 2,987,036 18.200 14.51 14.51 14.53 14.48 14.61 205,632 14.526 0.22%
2019-03-28 0 18.14 18.14 18.16 18.00 18.20 207,500 3,764,720 18.143 14.48 14.48 14.49 14.37 14.53 259,976 14.481 -0.22%
2019-03-27 0 18.18 18.12 18.18 17.80 18.24 190,000 3,426,990 18.037 14.51 14.46 14.51 14.21 14.56 238,050 14.396 0.22%
2019-03-26 0 18.14 18.12 18.14 18.02 18.24 454,500 8,238,630 18.127 14.48 14.46 14.48 14.38 14.56 569,441 14.468 0.11%
2019-03-25 0 18.12 18.12 18.14 18.08 18.40 342,500 6,212,000 18.137 14.46 14.46 14.48 14.43 14.69 429,117 14.476 -2.05%
2019-03-22 0 18.50 18.44 18.50 18.34 18.80 323,224 5,987,356 18.524 14.77 14.72 14.77 14.64 15.01 404,966 14.785 -1.60%
2019-03-21 0 18.80 18.78 18.80 18.72 18.98 266,860 5,029,588 18.847 15.01 14.99 15.01 14.94 15.15 334,348 15.043 0.32%
2019-03-20 0 18.74 18.66 18.74 18.52 18.80 326,387 6,082,064 18.635 14.96 14.89 14.96 14.78 15.01 408,929 14.873 -1.37%
2019-03-19 0 19.00 18.94 19.00 18.68 19.00 338,525 6,384,479 18.860 15.16 15.12 15.16 14.91 15.16 424,137 15.053 0.53%
2019-03-18 0 18.90 18.86 18.90 18.74 19.30 261,401 4,934,600 18.878 15.09 15.05 15.09 14.96 15.40 327,508 15.067 0.21%
2019-03-15 0 18.86 18.86 18.92 18.76 19.22 1,584,885 30,036,998 18.952 15.05 15.05 15.10 14.97 15.34 1,985,696 15.127 0.53%
2019-03-14 0 18.76 18.76 18.78 18.68 19.00 695,367 13,082,303 18.814 14.97 14.97 14.99 14.91 15.16 871,222 15.016 -0.21%
2019-03-13 0 18.80 18.80 18.88 18.62 19.02 2,962,725 55,947,731 18.884 15.01 15.01 15.07 14.86 15.18 3,711,986 15.072 -0.53%
2019-03-12 0 18.90 18.84 18.90 18.76 19.04 279,125 5,272,687 18.890 15.09 15.04 15.09 14.97 15.20 349,715 15.077 1.07%
2019-03-11 0 18.70 18.68 18.70 18.70 19.08 189,500 3,573,385 18.857 14.93 14.91 14.93 14.93 15.23 237,424 15.051 -0.43%
2019-03-08 0 18.78 18.78 18.82 18.68 19.14 455,000 8,565,525 18.825 14.99 14.99 15.02 14.91 15.28 570,068 15.025 -2.09%
2019-03-07 0 19.18 19.06 19.18 19.02 19.30 698,000 13,353,215 19.131 15.31 15.21 15.31 15.18 15.40 874,521 15.269 -0.52%
2019-03-06 0 19.28 19.24 19.28 19.20 19.48 232,000 4,474,590 19.287 15.39 15.36 15.39 15.32 15.55 290,672 15.394 -0.10%
2019-03-05 0 19.30 19.24 19.30 19.06 19.40 215,246 4,142,750 19.247 15.40 15.36 15.40 15.21 15.48 269,681 15.362 -0.72%
2019-03-04 0 19.44 19.34 19.44 19.18 19.78 604,196 11,740,760 19.432 15.52 15.44 15.52 15.31 15.79 756,995 15.510 1.25%
2019-03-01 0 19.20 19.14 19.20 19.06 19.30 469,400 9,008,190 19.191 15.32 15.28 15.32 15.21 15.40 588,109 15.317 0.21%
2019-02-28 0 19.16 19.10 19.16 19.06 19.78 861,862 16,549,691 19.202 15.29 15.24 15.29 15.21 15.79 1,079,823 15.326 -1.64%
2019-02-27 0 19.48 19.32 19.48 19.30 19.88 474,201 9,291,839 19.595 15.55 15.42 15.55 15.40 15.87 594,124 15.640 0.10%
2019-02-26 0 19.46 19.46 19.50 19.40 19.90 512,436 10,010,218 19.535 15.53 15.53 15.56 15.48 15.88 642,029 15.592 -1.62%
2019-02-25 0 19.78 19.68 19.78 19.36 19.96 568,500 11,190,370 19.684 15.79 15.71 15.79 15.45 15.93 712,271 15.711 1.33%
2019-02-22 0 19.52 19.46 19.52 19.08 19.54 217,684 4,201,045 19.299 15.58 15.53 15.58 15.23 15.60 272,735 15.403 -0.71%
2019-02-21 0 19.66 19.56 19.66 19.48 19.78 427,000 8,378,940 19.623 15.69 15.61 15.69 15.55 15.79 534,986 15.662 0.82%
2019-02-20 0 19.50 19.44 19.50 19.12 19.66 450,000 8,763,960 19.475 15.56 15.52 15.56 15.26 15.69 563,803 15.544 2.63%
2019-02-19 0 19.00 19.00 19.08 19.00 19.80 673,203 12,906,781 19.172 15.16 15.16 15.23 15.16 15.80 843,453 15.302 -2.56%
2019-02-18 0 19.50 19.48 19.50 19.00 19.84 794,000 15,583,365 19.626 15.56 15.55 15.56 15.16 15.84 994,799 15.665 3.50%
2019-02-15 0 18.84 18.82 18.84 18.80 19.20 938,405 17,785,990 18.953 15.04 15.02 15.04 15.01 15.32 1,175,724 15.128 -1.67%
2019-02-14 0 19.16 19.16 19.18 18.90 19.36 596,860 11,427,823 19.147 15.29 15.29 15.31 15.09 15.45 747,803 15.282 1.59%
2019-02-13 0 18.86 18.84 18.86 18.32 18.90 884,124 16,562,549 18.733 15.05 15.04 15.05 14.62 15.09 1,107,715 14.952 2.17%
2019-02-12 0 18.46 18.44 18.46 18.22 18.58 511,500 9,429,944 18.436 14.73 14.72 14.73 14.54 14.83 640,856 14.715 0.65%
2019-02-11 0 18.34 18.34 18.38 18.20 18.80 688,625 12,647,357 18.366 14.64 14.64 14.67 14.53 15.01 862,775 14.659 -0.76%
2019-02-08 0 18.48 18.40 18.48 17.70 18.48 1,329,500 24,159,185 18.172 14.75 14.69 14.75 14.13 14.75 1,665,725 14.504 0.76%
2019-02-04 0 18.34 18.24 18.34 18.08 18.38 319,500 5,828,350 18.242 14.64 14.56 14.64 14.43 14.67 400,300 14.560 -0.43%
2019-02-01 0 18.42 18.42 18.44 17.78 18.46 1,072,375 19,550,242 18.231 14.70 14.70 14.72 14.19 14.73 1,343,574 14.551 3.25%
2019-01-31 0 17.84 17.80 17.84 17.46 17.88 487,639 8,673,981 17.788 14.24 14.21 14.24 13.94 14.27 610,961 14.197 3.60%
2019-01-30 0 17.22 17.18 17.22 16.24 17.44 1,056,000 18,089,460 17.130 13.74 13.71 13.74 12.96 13.92 1,323,058 13.672 1.77%
2019-01-29 0 16.92 16.92 17.06 16.82 17.24 2,939,095 50,155,170 17.065 13.50 13.50 13.62 13.42 13.76 3,682,380 13.620 -1.86%
2019-01-28 0 17.24 17.18 17.24 17.00 17.44 1,625,500 28,093,470 17.283 13.76 13.71 13.76 13.57 13.92 2,036,582 13.794 2.25%
2019-01-25 0 16.86 16.86 16.92 16.84 17.20 999,500 16,998,600 17.007 13.46 13.46 13.50 13.44 13.73 1,252,269 13.574 -0.35%
2019-01-24 0 16.92 16.88 16.92 16.56 17.00 884,625 14,939,852 16.888 13.50 13.47 13.50 13.22 13.57 1,108,343 13.479 3.17%
2019-01-23 0 16.40 16.38 16.40 16.38 17.00 1,056,617 17,576,785 16.635 13.09 13.07 13.09 13.07 13.57 1,323,831 13.277 -3.53%
2019-01-22 0 17.00 17.00 17.08 16.84 17.60 445,500 7,614,638 17.092 13.57 13.57 13.63 13.44 14.05 558,165 13.642 -3.08%
2019-01-21 0 17.54 17.44 17.54 17.44 17.90 1,098,500 19,256,980 17.530 14.00 13.92 14.00 13.92 14.29 1,376,306 13.992 0.57%
2019-01-18 0 17.44 17.42 17.44 17.34 17.80 945,013 16,513,569 17.474 13.92 13.90 13.92 13.84 14.21 1,184,003 13.947 1.28%
2019-01-17 0 17.22 17.18 17.22 17.04 17.60 916,855 15,819,276 17.254 13.74 13.71 13.74 13.60 14.05 1,148,724 13.771 -1.71%
2019-01-16 0 17.52 17.48 17.52 16.98 17.94 1,416,480 24,947,290 17.612 13.98 13.95 13.98 13.55 14.32 1,774,702 14.057 2.82%
2019-01-15 0 17.04 17.04 17.12 15.94 17.44 2,820,854 47,969,289 17.005 13.60 13.60 13.66 12.72 13.92 3,534,236 13.573 9.09%
2019-01-14 0 15.62 15.60 15.62 15.52 16.00 695,875 10,927,932 15.704 12.47 12.45 12.47 12.39 12.77 871,859 12.534 -2.38%
2019-01-11 0 16.00 15.98 16.00 15.84 16.12 794,007 12,631,551 15.909 12.77 12.75 12.77 12.64 12.87 994,808 12.697 0.38%
2019-01-10 0 15.94 15.92 15.94 15.76 16.20 1,003,888 16,108,311 16.046 12.72 12.71 12.72 12.58 12.93 1,257,767 12.807 0.63%
2019-01-09 0 15.84 15.84 15.90 15.84 16.22 790,000 12,709,710 16.088 12.64 12.64 12.69 12.64 12.95 989,788 12.841 -0.88%
2019-01-08 0 15.98 15.98 16.00 15.90 16.32 379,002 6,107,862 16.116 12.75 12.75 12.77 12.69 13.03 474,850 12.863 -0.99%
2019-01-07 0 16.14 16.12 16.16 16.00 16.46 391,031 6,332,582 16.195 12.88 12.87 12.90 12.77 13.14 489,921 12.926 1.51%
2019-01-04 0 15.90 15.90 15.94 15.62 16.04 729,268 11,536,502 15.819 12.69 12.69 12.72 12.47 12.80 913,697 12.626 0.00%
2019-01-03 0 15.90 15.86 15.90 15.42 15.98 456,626 7,230,533 15.835 12.69 12.66 12.69 12.31 12.75 572,105 12.638 0.63%
2019-01-02 0 15.80 15.80 15.82 15.72 16.18 382,500 6,086,600 15.913 12.61 12.61 12.63 12.55 12.91 479,233 12.701 -1.00%
2018-12-31 0 15.96 15.96 16.00 15.82 16.14 141,072 2,253,724 15.976 12.74 12.74 12.77 12.63 12.88 176,749 12.751 0.63%
2018-12-28 0 15.86 15.86 15.92 15.54 15.98 202,006 3,193,187 15.807 12.66 12.66 12.71 12.40 12.75 253,092 12.617 1.02%
2018-12-27 0 15.70 15.70 15.76 15.50 15.98 129,300 2,042,573 15.797 12.53 12.53 12.58 12.37 12.75 161,999 12.609 -0.88%
2018-12-24 0 15.84 15.82 15.84 15.76 15.96 56,000 886,030 15.822 12.64 12.63 12.64 12.58 12.74 70,162 12.628 -1.74%
2018-12-21 0 16.12 16.08 16.12 15.42 16.20 784,138 12,456,865 15.886 12.87 12.83 12.87 12.31 12.93 982,443 12.679 0.50%
2018-12-20 0 16.04 16.00 16.04 15.84 16.66 1,102,625 17,882,560 16.218 12.80 12.77 12.80 12.64 13.30 1,381,474 12.945 -3.61%
2018-12-19 0 16.64 16.64 16.70 16.54 16.98 210,240 3,521,329 16.749 13.28 13.28 13.33 13.20 13.55 263,409 13.368 -0.48%
2018-12-18 0 16.72 16.72 16.76 16.72 17.02 916,330 15,470,593 16.883 13.35 13.35 13.38 13.35 13.58 1,148,066 13.475 -2.34%
2018-12-17 0 17.12 17.04 17.12 16.76 17.12 551,319 9,328,458 16.920 13.66 13.60 13.66 13.38 13.66 690,745 13.505 1.66%
2018-12-14 0 16.84 16.80 16.86 16.76 16.96 714,500 12,045,009 16.858 13.44 13.41 13.46 13.38 13.54 895,194 13.455 -0.59%
2018-12-13 0 16.94 16.84 16.94 16.80 17.18 1,222,340 20,647,952 16.892 13.52 13.44 13.52 13.41 13.71 1,531,465 13.482 -0.94%
2018-12-12 0 17.10 17.04 17.10 16.94 17.20 272,402 4,653,586 17.084 13.65 13.60 13.65 13.52 13.73 341,291 13.635 0.94%
2018-12-11 0 16.94 16.90 16.98 16.82 17.06 331,000 5,603,900 16.930 13.52 13.49 13.55 13.42 13.62 414,708 13.513 -0.47%
2018-12-10 0 17.02 17.02 17.10 17.00 17.60 526,000 9,008,970 17.127 13.58 13.58 13.65 13.57 14.05 659,023 13.670 -2.96%
2018-12-07 0 17.54 17.54 17.58 17.44 18.30 511,570 8,983,290 17.560 14.00 14.00 14.03 13.92 14.61 640,944 14.016 -2.01%
2018-12-06 0 17.90 17.86 17.90 17.70 18.24 386,000 7,007,472 18.154 14.29 14.25 14.29 14.13 14.56 483,618 14.490 -3.56%
2018-12-05 0 18.56 18.56 18.60 18.14 18.66 1,269,810 23,363,429 18.399 14.81 14.81 14.85 14.48 14.89 1,590,940 14.685 1.42%
2018-12-04 0 18.30 18.30 18.34 18.02 18.36 344,750 6,298,215 18.269 14.61 14.61 14.64 14.38 14.65 431,936 14.581 0.33%
2018-12-03 0 18.24 18.24 18.40 17.66 19.12 977,701 17,834,901 18.242 14.56 14.56 14.69 14.10 15.26 1,224,957 14.560 4.23%
2018-11-30 0 17.50 17.46 17.50 17.30 17.76 664,426 11,662,421 17.553 13.97 13.94 13.97 13.81 14.18 832,457 14.010 -0.23%
2018-11-29 0 17.54 17.52 17.54 17.32 17.84 478,000 8,416,370 17.607 14.00 13.98 14.00 13.82 14.24 598,884 14.053 -0.11%
2018-11-28 0 17.56 17.54 17.56 17.18 17.88 1,069,420 18,878,058 17.653 14.02 14.00 14.02 13.71 14.27 1,339,872 14.089 -0.79%
2018-11-27 0 17.70 17.70 17.74 17.40 17.82 940,093 16,570,970 17.627 14.13 14.13 14.16 13.89 14.22 1,177,839 14.069 0.45%
2018-11-26 0 17.62 17.58 17.62 17.50 17.96 306,250 5,414,660 17.681 14.06 14.03 14.06 13.97 14.33 383,699 14.112 -0.79%
2018-11-23 0 17.76 17.76 17.90 17.60 18.04 243,000 4,327,603 17.809 14.18 14.18 14.29 14.05 14.40 304,454 14.214 -1.33%
2018-11-22 0 18.00 17.98 18.00 17.78 18.10 392,500 7,064,295 17.998 14.37 14.35 14.37 14.19 14.45 491,762 14.365 0.06%
2018-11-21 0 18.16 18.14 18.24 17.52 18.24 655,580 11,805,680 18.008 14.36 14.34 14.42 13.85 14.42 829,135 14.239 1.79%
2018-11-20 0 17.84 17.80 17.84 17.50 18.40 791,000 14,235,229 17.996 14.11 14.07 14.11 13.84 14.55 1,000,406 14.229 -2.83%
2018-11-19 0 18.36 18.34 18.36 18.14 18.48 963,969 17,609,870 18.268 14.52 14.50 14.52 14.34 14.61 1,219,166 14.444 0.99%
2018-11-16 0 18.18 18.16 18.18 17.20 18.28 754,174 13,502,752 17.904 14.37 14.36 14.37 13.60 14.45 953,830 14.156 2.71%
2018-11-15 0 17.70 17.68 17.70 17.36 17.72 240,340 4,222,226 17.568 14.00 13.98 14.00 13.73 14.01 303,966 13.890 1.61%
2018-11-14 0 17.42 17.42 17.48 17.42 17.72 645,500 11,310,130 17.522 13.77 13.77 13.82 13.77 14.01 816,387 13.854 -1.14%
2018-11-13 0 17.62 17.60 17.62 17.00 17.72 850,348 14,871,063 17.488 13.93 13.92 13.93 13.44 14.01 1,075,465 13.828 1.97%
2018-11-12 0 17.28 17.28 17.30 17.02 17.54 917,500 15,807,660 17.229 13.66 13.66 13.68 13.46 13.87 1,160,395 13.623 -1.93%
2018-11-09 0 17.62 17.62 17.64 17.62 18.80 1,077,000 19,310,160 17.930 13.93 13.93 13.95 13.93 14.86 1,362,120 14.177 -7.56%
2018-11-08 0 19.06 19.04 19.06 19.04 19.70 846,000 16,280,645 19.244 15.07 15.05 15.07 15.05 15.58 1,069,966 15.216 -3.44%
2018-11-07 0 19.74 19.74 19.78 19.40 20.70 289,600 5,769,850 19.924 15.61 15.61 15.64 15.34 16.37 366,267 15.753 -4.64%
2018-11-06 0 20.70 20.65 20.70 20.05 20.85 912,000 18,827,327 20.644 16.37 16.33 16.37 15.85 16.49 1,153,439 16.323 -0.48%
2018-11-05 0 20.80 20.65 20.80 19.76 20.80 2,098,380 41,861,874 19.950 16.45 16.33 16.45 15.62 16.45 2,653,895 15.774 2.46%
2018-11-02 0 20.30 20.00 20.30 18.30 20.30 1,163,000 22,567,172 19.404 16.05 15.81 16.05 14.47 16.05 1,470,887 15.343 10.45%
2018-11-01 0 18.38 18.36 18.38 17.68 18.38 1,909,625 34,565,626 18.101 14.53 14.52 14.53 13.98 14.53 2,415,170 14.312 4.67%
2018-10-31 0 17.56 17.56 17.66 17.20 17.68 1,680,500 29,448,598 17.524 13.88 13.88 13.96 13.60 13.98 2,125,388 13.856 0.69%
2018-10-30 0 17.44 17.42 17.44 17.28 17.88 1,109,603 19,366,013 17.453 13.79 13.77 13.79 13.66 14.14 1,403,354 13.800 -0.80%
2018-10-29 0 17.58 17.58 17.60 17.52 18.20 336,375 5,943,210 17.668 13.90 13.90 13.92 13.85 14.39 425,425 13.970 -2.87%
2018-10-26 0 18.10 18.08 18.10 17.92 18.22 394,000 7,117,800 18.065 14.31 14.30 14.31 14.17 14.41 498,306 14.284 0.56%
2018-10-25 0 18.00 17.98 18.00 17.72 18.18 914,192 16,444,761 17.988 14.23 14.22 14.23 14.01 14.37 1,156,211 14.223 -2.70%
2018-10-24 0 18.50 18.50 18.56 18.40 18.94 1,023,270 19,051,967 18.619 14.63 14.63 14.68 14.55 14.98 1,294,166 14.721 -1.91%
2018-10-23 0 18.86 18.86 18.90 18.80 19.38 568,000 10,797,500 19.010 14.91 14.91 14.94 14.86 15.32 718,370 15.031 -2.58%
2018-10-22 0 19.36 19.36 19.40 19.06 19.90 669,875 12,983,470 19.382 15.31 15.31 15.34 15.07 15.73 847,215 15.325 0.94%
2018-10-19 0 19.18 19.18 19.20 19.16 19.36 360,400 6,939,512 19.255 15.17 15.17 15.18 15.15 15.31 455,811 15.225 -0.21%
2018-10-18 0 19.22 19.20 19.28 19.12 19.50 578,500 11,169,840 19.308 15.20 15.18 15.24 15.12 15.42 731,649 15.267 -0.41%
2018-10-16 0 19.30 19.24 19.30 19.04 19.36 509,250 9,768,035 19.181 15.26 15.21 15.26 15.05 15.31 644,066 15.166 1.47%
2018-10-15 0 19.02 18.96 19.02 18.60 19.08 2,399,800 45,347,804 18.896 15.04 14.99 15.04 14.71 15.09 3,035,112 14.941 0.63%
2018-10-12 0 18.90 18.88 18.90 18.76 18.96 567,533 10,717,644 18.885 14.94 14.93 14.94 14.83 14.99 717,779 14.932 0.43%
2018-10-11 0 18.82 18.82 18.88 18.80 19.66 941,950 17,994,330 19.103 14.88 14.88 14.93 14.86 15.54 1,191,317 15.105 -6.13%
2018-10-10 0 20.05 19.98 20.05 19.86 20.70 528,786 10,639,547 20.121 15.85 15.80 15.85 15.70 16.37 668,774 15.909 -2.43%
2018-10-09 0 20.55 20.50 20.55 20.25 21.05 561,250 11,586,350 20.644 16.25 16.21 16.25 16.01 16.64 709,833 16.323 -2.14%
2018-10-08 0 21.00 21.00 21.05 20.70 21.30 2,139,501 45,234,096 21.142 16.60 16.60 16.64 16.37 16.84 2,705,902 16.717 0.72%
2018-10-05 0 20.85 20.75 20.85 20.70 21.05 306,500 6,391,387 20.853 16.49 16.41 16.49 16.37 16.64 387,641 16.488 -0.71%
2018-10-04 0 21.00 20.95 21.00 20.55 21.05 335,104 6,961,236 20.773 16.60 16.56 16.60 16.25 16.64 423,818 16.425 -0.71%
2018-10-03 0 21.15 21.10 21.15 20.65 21.25 568,500 11,944,138 21.010 16.72 16.68 16.72 16.33 16.80 719,002 16.612 0.71%
2018-10-02 0 21.00 20.95 21.00 20.60 21.95 861,169 18,266,884 21.212 16.60 16.56 16.60 16.29 17.36 1,089,151 16.772 -4.98%
2018-09-28 0 22.10 21.75 22.10 21.55 22.10 547,678 12,047,780 21.998 17.47 17.20 17.47 17.04 17.47 692,668 17.393 2.55%
2018-09-27 0 21.55 21.55 21.60 21.25 21.95 419,702 9,056,820 21.579 17.04 17.04 17.08 16.80 17.36 530,812 17.062 0.47%
2018-09-26 0 21.45 21.40 21.45 21.10 22.00 885,554 18,927,314 21.373 16.96 16.92 16.96 16.68 17.39 1,119,991 16.900 0.23%
2018-09-24 0 21.40 21.35 21.40 21.10 21.80 2,734,542 58,429,391 21.367 16.92 16.88 16.92 16.68 17.24 3,458,472 16.895 0.94%
2018-09-21 0 21.20 21.20 21.25 21.20 22.10 1,127,057 24,343,881 21.600 16.76 16.76 16.80 16.76 17.47 1,425,429 17.078 -2.08%
2018-09-20 0 21.65 21.65 21.70 21.50 22.00 582,813 12,673,690 21.746 17.12 17.12 17.16 17.00 17.39 737,104 17.194 -0.46%
2018-09-19 0 21.75 21.70 21.75 21.55 21.90 246,487 5,343,663 21.679 17.20 17.16 17.20 17.04 17.32 311,741 17.141 0.69%
2018-09-18 0 21.60 21.55 21.60 21.40 21.80 277,250 6,018,131 21.707 17.08 17.04 17.08 16.92 17.24 350,648 17.163 -1.14%
2018-09-17 0 21.85 21.75 21.90 21.70 22.10 147,500 3,217,925 21.816 17.28 17.20 17.32 17.16 17.47 186,548 17.250 0.46%
2018-09-14 0 21.75 21.75 21.80 21.40 21.90 163,900 3,565,520 21.754 17.20 17.20 17.24 16.92 17.32 207,290 17.201 1.87%
2018-09-13 0 21.35 21.35 21.40 20.95 21.75 437,352 9,352,638 21.385 16.88 16.88 16.92 16.56 17.20 553,134 16.908 2.64%
2018-09-12 0 20.80 20.80 20.85 20.55 21.20 384,413 8,016,568 20.854 16.45 16.45 16.49 16.25 16.76 486,181 16.489 -1.89%
2018-09-11 0 21.20 21.05 21.20 20.90 21.55 340,000 7,192,400 21.154 16.76 16.64 16.76 16.53 17.04 430,010 16.726 -0.70%
2018-09-10 0 21.35 21.35 21.40 20.90 22.00 323,500 6,852,887 21.184 16.88 16.88 16.92 16.53 17.39 409,142 16.749 -2.73%
2018-09-07 0 21.95 21.95 22.10 21.85 23.80 361,466 8,134,797 22.505 17.36 17.36 17.47 17.28 18.82 457,159 17.794 -3.73%
2018-09-06 0 22.80 22.75 22.80 22.45 23.00 654,250 14,825,803 22.661 18.03 17.99 18.03 17.75 18.19 827,453 17.917 0.88%
2018-09-05 0 22.60 22.60 22.65 22.55 24.20 299,000 6,855,850 22.929 17.87 17.87 17.91 17.83 19.13 378,156 18.130 -2.59%
2018-09-04 0 23.20 23.00 23.20 22.45 23.30 170,750 3,918,325 22.948 18.34 18.19 18.34 17.75 18.42 215,954 18.144 0.87%
2018-09-03 0 23.00 23.00 23.05 22.90 23.10 263,444 6,050,342 22.966 18.19 18.19 18.23 18.11 18.26 333,187 18.159 0.00%
2018-08-31 0 23.00 23.00 23.05 23.00 23.25 224,949 5,185,552 23.052 18.19 18.19 18.23 18.19 18.38 284,501 18.227 -0.22%
2018-08-30 0 23.05 23.05 23.15 23.05 23.75 147,020 3,429,890 23.329 18.23 18.23 18.30 18.23 18.78 185,941 18.446 -0.65%
2018-08-29 0 23.20 23.20 23.25 23.00 23.35 457,953 10,604,710 23.157 18.34 18.34 18.38 18.19 18.46 579,189 18.310 0.65%
2018-08-28 0 23.05 23.00 23.05 22.95 23.80 388,520 8,983,945 23.124 18.23 18.19 18.23 18.15 18.82 491,375 18.283 -1.50%
2018-08-27 0 23.40 23.30 23.40 23.30 24.15 1,141,430 27,232,925 23.859 18.50 18.42 18.50 18.42 19.09 1,443,607 18.865 -2.70%
2018-08-24 0 24.05 23.95 24.05 23.50 24.45 779,500 18,643,075 23.917 19.02 18.94 19.02 18.58 19.33 985,861 18.910 -1.64%
2018-08-23 0 24.45 24.45 24.50 24.00 24.50 919,944 22,358,761 24.304 19.33 19.33 19.37 18.98 19.37 1,163,486 19.217 2.09%
2018-08-22 0 23.95 23.90 24.05 23.00 24.40 635,750 15,087,153 23.731 18.94 18.90 19.02 18.19 19.29 804,055 18.764 4.13%
2018-08-21 0 23.00 22.90 23.00 22.30 23.10 276,010 6,257,941 22.673 18.19 18.11 18.19 17.63 18.26 349,080 17.927 3.37%
2018-08-20 0 22.25 22.10 22.25 21.10 22.25 200,806 4,359,085 21.708 17.59 17.47 17.59 16.68 17.59 253,966 17.164 5.45%
2018-08-17 0 21.10 21.10 21.15 20.85 22.30 547,179 11,806,942 21.578 16.68 16.68 16.72 16.49 17.63 692,037 17.061 -4.09%
2018-08-16 0 22.00 21.90 22.00 21.80 22.65 954,500 21,037,625 22.040 17.39 17.32 17.39 17.24 17.91 1,207,190 17.427 -0.68%
2018-08-15 0 22.15 22.00 22.15 22.00 22.30 427,756 9,483,031 22.169 17.51 17.39 17.51 17.39 17.63 540,998 17.529 -0.23%
2018-08-14 0 22.20 22.10 22.20 21.85 22.25 152,250 3,356,525 22.046 17.55 17.47 17.55 17.28 17.59 192,556 17.431 0.00%
2018-08-13 0 22.20 22.10 22.20 22.00 22.60 203,238 4,527,312 22.276 17.55 17.47 17.55 17.39 17.87 257,042 17.613 -2.42%
2018-08-10 0 22.75 22.75 22.80 22.55 23.00 180,724 4,116,663 22.779 17.99 17.99 18.03 17.83 18.19 228,568 18.011 -0.87%
2018-08-09 0 22.95 22.90 23.00 22.70 23.25 116,500 2,682,325 23.024 18.15 18.11 18.19 17.95 18.38 147,342 18.205 0.88%
2018-08-08 0 22.75 22.65 22.75 22.60 22.90 178,500 4,053,825 22.711 17.99 17.91 17.99 17.87 18.11 225,755 17.957 -0.44%
2018-08-07 0 22.85 22.85 22.95 22.40 23.00 137,000 3,131,112 22.855 18.07 18.07 18.15 17.71 18.19 173,269 18.071 1.56%
2018-08-06 0 22.50 22.50 22.55 22.45 23.10 303,250 6,924,587 22.835 17.79 17.79 17.83 17.75 18.26 383,531 18.055 -1.53%
2018-08-03 0 22.85 22.85 22.95 22.65 23.35 757,500 17,485,601 23.083 18.07 18.07 18.15 17.91 18.46 958,037 18.251 -1.51%
2018-08-02 0 23.20 23.20 23.30 23.05 23.35 505,500 11,717,125 23.179 18.34 18.34 18.42 18.23 18.46 639,324 18.327 -2.73%
2018-08-01 0 23.85 23.85 23.90 23.40 23.90 450,844 10,620,186 23.556 18.86 18.86 18.90 18.50 18.90 570,198 18.625 2.58%
2018-07-31 0 23.25 23.25 23.30 23.15 23.70 247,726 5,777,505 23.322 18.38 18.38 18.42 18.30 18.74 313,308 18.440 -1.48%
2018-07-30 0 23.60 23.45 23.60 23.05 23.85 331,592 7,807,944 23.547 18.66 18.54 18.66 18.23 18.86 419,376 18.618 1.94%
2018-07-27 0 23.15 23.15 23.20 23.05 23.20 327,500 7,586,850 23.166 18.30 18.30 18.34 18.23 18.34 414,201 18.317 0.39%
2018-07-26 0 23.40 23.40 23.55 23.35 23.90 135,522 3,186,100 23.510 18.23 18.23 18.35 18.19 18.62 173,927 18.319 -0.64%
2018-07-25 0 23.55 23.50 23.60 22.85 23.65 361,721 8,456,137 23.378 18.35 18.31 18.39 17.80 18.43 464,226 18.216 3.29%
2018-07-24 0 22.80 22.80 22.85 22.45 22.95 300,500 6,847,350 22.787 17.77 17.77 17.80 17.49 17.88 385,656 17.755 -0.22%
2018-07-23 0 22.85 22.80 22.85 22.60 22.85 379,956 8,622,562 22.694 17.80 17.77 17.80 17.61 17.80 487,629 17.683 1.11%
2018-07-20 0 22.60 22.60 22.65 22.15 23.35 1,060,546 23,997,168 22.627 17.61 17.61 17.65 17.26 18.19 1,361,086 17.631 -4.24%
2018-07-19 0 23.60 23.30 23.60 22.75 23.60 721,000 16,759,237 23.244 18.39 18.16 18.39 17.73 18.39 925,319 18.112 4.19%
2018-07-18 0 22.65 22.60 22.65 22.50 22.80 817,500 18,523,675 22.659 17.65 17.61 17.65 17.53 17.77 1,049,165 17.656 0.67%
2018-07-17 0 22.50 22.50 22.55 22.30 22.65 321,612 7,247,124 22.534 17.53 17.53 17.57 17.38 17.65 412,751 17.558 -0.88%
2018-07-16 0 22.70 22.65 22.70 22.25 22.75 105,494 2,376,397 22.526 17.69 17.65 17.69 17.34 17.73 135,389 17.552 -0.22%
2018-07-13 0 22.75 22.65 22.75 22.55 23.20 472,050 10,734,191 22.740 17.73 17.65 17.73 17.57 18.08 605,821 17.718 -0.22%
2018-07-12 0 22.80 22.80 22.85 21.80 22.90 268,000 6,051,700 22.581 17.77 17.77 17.80 16.99 17.84 343,947 17.595 4.83%
2018-07-11 0 21.75 21.75 21.80 21.75 22.10 244,853 5,342,838 21.821 16.95 16.95 16.99 16.95 17.22 314,240 17.002 -3.33%
2018-07-10 0 22.50 22.35 22.50 22.25 22.90 348,625 7,836,550 22.478 17.53 17.41 17.53 17.34 17.84 447,419 17.515 -1.75%
2018-07-09 0 22.90 22.70 22.90 22.30 22.90 249,500 5,661,000 22.689 17.84 17.69 17.84 17.38 17.84 320,204 17.679 3.62%
2018-07-06 0 22.10 22.00 22.10 21.70 22.60 415,586 9,181,632 22.093 17.22 17.14 17.22 16.91 17.61 533,356 17.215 0.00%
2018-07-05 0 22.10 22.05 22.10 21.80 22.50 296,871 6,578,025 22.158 17.22 17.18 17.22 16.99 17.53 380,999 17.265 -1.34%
2018-07-04 0 22.40 22.30 22.40 22.15 22.80 296,500 6,628,969 22.357 17.45 17.38 17.45 17.26 17.77 380,523 17.421 0.67%
2018-07-03 0 22.25 22.25 22.30 21.75 23.25 792,925 17,612,781 22.212 17.34 17.34 17.38 16.95 18.12 1,017,626 17.308 -2.63%
2018-06-29 0 22.85 22.85 22.95 22.75 23.40 495,435 11,410,653 23.032 17.80 17.80 17.88 17.73 18.23 635,833 17.946 1.56%
2018-06-28 0 22.50 22.50 22.60 22.40 23.50 708,625 16,162,320 22.808 17.53 17.53 17.61 17.45 18.31 909,437 17.772 -1.10%
2018-06-27 0 22.75 22.75 22.80 22.75 24.45 582,481 13,632,416 23.404 17.73 17.73 17.77 17.73 19.05 747,546 18.236 -5.99%
2018-06-26 0 24.20 24.20 24.35 24.15 24.80 666,000 16,214,952 24.347 18.86 18.86 18.97 18.82 19.32 854,733 18.971 -2.22%
2018-06-25 0 24.75 24.70 24.75 24.00 24.80 722,613 17,675,236 24.460 19.28 19.25 19.28 18.70 19.32 927,389 19.059 3.13%
2018-06-22 0 24.00 24.00 24.05 23.65 24.25 1,212,500 29,003,934 23.921 18.70 18.70 18.74 18.43 18.90 1,556,101 18.639 -1.44%
2018-06-21 0 24.35 24.30 24.35 24.10 24.85 1,219,250 29,833,225 24.469 18.97 18.93 18.97 18.78 19.36 1,564,764 19.066 -1.62%
2018-06-20 0 24.75 24.70 24.75 24.15 25.00 1,211,434 29,879,790 24.665 19.28 19.25 19.28 18.82 19.48 1,554,733 19.219 0.20%
2018-06-19 0 24.70 24.65 24.70 24.00 25.10 1,406,981 34,302,250 24.380 19.25 19.21 19.25 18.70 19.56 1,805,695 18.997 -2.76%
2018-06-15 0 25.40 25.30 25.40 25.25 26.35 1,028,500 26,312,747 25.584 19.79 19.71 19.79 19.67 20.53 1,319,959 19.935 -3.61%
2018-06-14 0 26.35 26.30 26.35 25.60 26.40 1,304,728 34,136,361 26.164 20.53 20.49 20.53 19.95 20.57 1,674,465 20.386 2.73%
2018-06-13 0 25.65 25.65 25.70 24.60 25.85 1,710,594 43,404,441 25.374 19.99 19.99 20.03 19.17 20.14 2,195,347 19.771 5.56%
2018-06-12 0 24.30 24.30 24.35 24.30 25.40 1,272,838 31,442,968 24.703 18.93 18.93 18.97 18.93 19.79 1,633,538 19.248 -2.99%
2018-06-11 0 25.05 25.05 25.10 25.05 25.85 455,684 11,516,615 25.273 19.52 19.52 19.56 19.52 20.14 584,817 19.693 -3.09%
2018-06-08 0 25.85 25.80 25.85 25.45 26.15 1,286,352 33,106,475 25.737 20.14 20.10 20.14 19.83 20.38 1,650,882 20.054 1.37%
2018-06-07 0 25.50 25.45 25.50 24.35 25.60 1,033,750 25,891,903 25.047 19.87 19.83 19.87 18.97 19.95 1,326,697 19.516 4.51%
2018-06-06 0 24.40 24.35 24.40 24.30 24.85 498,004 12,196,717 24.491 19.01 18.97 19.01 18.93 19.36 639,130 19.083 -1.41%
2018-06-05 0 24.75 24.65 24.75 24.00 24.80 1,197,158 29,223,303 24.411 19.28 19.21 19.28 18.70 19.32 1,536,412 19.020 2.48%
2018-06-04 0 24.15 24.15 24.20 24.10 24.55 1,236,416 30,082,275 24.330 18.82 18.82 18.86 18.78 19.13 1,586,795 18.958 -1.23%
2018-06-01 0 24.45 24.45 24.50 24.00 24.60 554,001 13,555,812 24.469 19.05 19.05 19.09 18.70 19.17 710,995 19.066 1.88%
2018-05-31 0 24.00 24.00 24.05 23.85 24.50 1,507,000 36,207,863 24.026 18.70 18.70 18.74 18.58 19.09 1,934,058 18.721 -1.03%
2018-05-30 0 24.25 24.25 24.30 24.10 25.20 1,412,375 34,359,154 24.327 18.90 18.90 18.93 18.78 19.64 1,812,618 18.956 -3.96%
2018-05-29 0 25.25 25.15 25.25 25.15 25.50 805,835 20,283,190 25.170 19.67 19.60 19.67 19.60 19.87 1,034,195 19.613 0.20%
2018-05-28 0 25.20 25.20 25.25 24.85 25.30 755,625 18,945,253 25.072 19.64 19.64 19.67 19.36 19.71 969,756 19.536 0.60%
2018-05-25 0 25.05 25.05 25.10 24.70 25.30 986,024 24,681,651 25.031 19.52 19.52 19.56 19.25 19.71 1,265,446 19.504 -0.99%
2018-05-24 0 25.30 25.25 25.30 24.75 25.45 2,483,472 62,234,351 25.059 19.71 19.67 19.71 19.28 19.83 3,187,245 19.526 0.20%
2018-05-23 0 25.25 25.20 25.25 25.00 25.55 1,093,925 27,619,699 25.248 19.67 19.64 19.67 19.48 19.91 1,403,924 19.673 -0.39%
2018-05-21 0 25.35 25.35 25.45 25.30 26.05 754,010 19,235,770 25.511 19.75 19.75 19.83 19.71 20.30 967,683 19.878 -0.59%
2018-05-18 0 25.50 25.50 25.55 24.80 25.95 1,299,958 33,177,750 25.522 19.87 19.87 19.91 19.32 20.22 1,668,344 19.887 -0.39%
2018-05-17 0 25.60 25.55 25.60 25.40 26.55 1,068,000 27,474,731 25.725 19.95 19.91 19.95 19.79 20.69 1,370,653 20.045 -3.40%
2018-05-16 0 26.50 26.45 26.50 26.25 27.05 963,800 25,514,302 26.473 20.65 20.61 20.65 20.45 21.08 1,236,924 20.627 -2.03%
2018-05-15 0 27.05 27.00 27.05 26.55 27.40 882,796 23,829,045 26.993 21.08 21.04 21.08 20.69 21.35 1,132,965 21.032 0.37%
2018-05-14 0 26.95 26.95 27.00 26.15 27.10 956,659 25,498,446 26.654 21.00 21.00 21.04 20.38 21.12 1,227,760 20.768 1.13%
2018-05-11 0 26.65 26.60 26.70 26.35 27.10 1,198,949 32,059,126 26.739 20.77 20.73 20.80 20.53 21.12 1,538,710 20.835 1.52%
2018-05-10 0 26.25 26.25 26.30 25.80 26.50 786,262 20,526,876 26.107 20.45 20.45 20.49 20.10 20.65 1,009,075 20.342 0.57%
2018-05-09 0 26.10 26.05 26.10 25.15 26.25 828,250 21,382,161 25.816 20.34 20.30 20.34 19.60 20.45 1,062,962 20.116 4.61%
2018-05-08 0 24.95 24.95 25.05 24.80 25.50 1,118,000 28,095,525 25.130 19.44 19.44 19.52 19.32 19.87 1,434,822 19.581 1.01%
2018-05-07 0 24.70 24.70 24.75 24.65 25.40 732,500 18,237,425 24.898 19.25 19.25 19.28 19.21 19.79 940,078 19.400 -2.76%
2018-05-04 0 25.40 25.35 25.40 25.40 26.60 572,588 14,692,177 25.659 19.79 19.75 19.79 19.79 20.73 734,850 19.993 -3.97%
2018-05-03 0 26.45 26.40 26.45 26.20 27.20 226,540 6,016,969 26.560 20.61 20.57 20.61 20.41 21.19 290,738 20.696 -1.49%
2018-05-02 0 26.85 26.85 26.90 26.75 27.50 802,500 21,709,328 27.052 20.92 20.92 20.96 20.84 21.43 1,029,915 21.079 -2.01%
2018-04-30 0 27.40 27.35 27.40 26.65 27.40 826,124 22,439,474 27.162 21.35 21.31 21.35 20.77 21.35 1,060,233 21.165 3.59%
2018-04-27 0 26.45 26.45 26.50 26.15 27.00 533,412 14,125,828 26.482 20.61 20.61 20.65 20.38 21.04 684,572 20.635 -1.31%
2018-04-26 0 26.80 26.80 26.85 26.60 27.50 269,250 7,249,687 26.925 20.88 20.88 20.92 20.73 21.43 345,551 20.980 -2.01%
2018-04-25 0 27.35 27.30 27.35 27.10 27.55 232,000 6,341,475 27.334 21.31 21.27 21.31 21.12 21.47 297,745 21.298 -0.73%
2018-04-24 0 27.55 27.50 27.55 27.25 27.90 4,598,913 127,081,633 27.633 21.47 21.43 21.47 21.23 21.74 5,902,165 21.531 -1.25%
2018-04-23 0 27.90 27.80 27.90 27.35 28.00 1,291,000 35,400,224 27.421 21.74 21.66 21.74 21.31 21.82 1,656,847 21.366 2.57%
2018-04-20 0 27.20 27.10 27.20 27.05 27.90 271,000 7,375,675 27.217 21.19 21.12 21.19 21.08 21.74 347,797 21.207 -1.63%
2018-04-19 0 27.65 27.60 27.65 26.95 27.70 196,500 5,412,911 27.547 21.54 21.51 21.54 21.00 21.58 252,185 21.464 2.79%
2018-04-18 0 26.90 26.85 26.90 26.80 27.70 917,625 24,796,006 27.022 20.96 20.92 20.96 20.88 21.58 1,177,664 21.055 -1.65%
2018-04-17 0 27.35 27.35 27.40 27.30 28.40 605,000 16,708,150 27.617 21.31 21.31 21.35 21.27 22.13 776,447 21.519 -2.50%
2018-04-16 0 28.05 28.05 28.10 27.90 28.40 248,500 6,968,200 28.041 21.86 21.86 21.90 21.74 22.13 318,921 21.849 -0.36%
2018-04-13 0 28.15 28.15 28.20 28.10 28.90 227,173 6,414,171 28.235 21.93 21.93 21.97 21.90 22.52 291,550 22.000 -2.60%
2018-04-12 0 28.90 28.85 28.90 27.60 29.15 954,979 27,301,980 28.589 22.52 22.48 22.52 21.51 22.71 1,225,604 22.276 5.86%
2018-04-11 0 27.30 27.30 27.55 27.25 28.55 3,059,370 84,263,995 27.543 21.27 21.27 21.47 21.23 22.25 3,926,342 21.461 0.00%
2018-04-10 0 27.30 27.30 27.35 27.00 27.60 1,861,120 50,920,065 27.360 21.27 21.27 21.31 21.04 21.51 2,388,529 21.319 -0.55%
2018-04-09 0 27.45 27.40 27.45 27.30 28.95 983,440 27,095,751 27.552 21.39 21.35 21.39 21.27 22.56 1,262,130 21.468 -3.85%
2018-04-06 0 28.55 28.50 28.55 28.50 30.15 699,990 20,285,283 28.979 22.25 22.21 22.25 22.21 23.49 898,355 22.580 -4.99%
2018-04-04 0 30.05 30.05 30.10 29.85 30.55 396,000 11,900,000 30.051 23.41 23.41 23.45 23.26 23.80 508,220 23.415 1.52%
2018-04-03 0 29.60 29.60 29.75 28.95 30.10 486,550 14,289,792 29.370 23.06 23.06 23.18 22.56 23.45 624,430 22.885 0.51%
2018-03-29 0 29.45 29.45 29.50 29.45 30.10 778,690 23,041,475 29.590 22.95 22.95 22.99 22.95 23.45 999,357 23.056 -2.16%
2018-03-28 0 30.10 30.10 30.15 30.00 30.75 468,783 14,173,286 30.234 23.45 23.45 23.49 23.38 23.96 601,628 23.558 -2.59%
2018-03-27 0 30.90 30.80 30.90 30.40 31.05 929,959 28,418,408 30.559 24.08 24.00 24.08 23.69 24.19 1,193,493 23.811 1.15%
2018-03-26 0 30.55 30.55 30.60 29.70 30.65 387,000 11,693,075 30.215 23.80 23.80 23.84 23.14 23.88 496,669 23.543 2.52%
2018-03-23 0 29.80 29.80 29.85 29.65 30.60 1,279,943 38,397,413 29.999 23.22 23.22 23.26 23.10 23.84 1,642,657 23.375 -2.13%
2018-03-22 0 30.45 30.40 30.45 30.10 30.55 529,000 16,065,141 30.369 23.73 23.69 23.73 23.45 23.80 678,909 23.663 1.16%
2018-03-21 0 30.10 30.10 30.20 30.00 30.95 406,750 12,263,075 30.149 23.45 23.45 23.53 23.38 24.12 522,016 23.492 -0.66%
2018-03-20 0 30.30 30.30 30.40 30.00 30.90 544,425 16,570,475 30.437 23.61 23.61 23.69 23.38 24.08 698,706 23.716 -1.46%
2018-03-19 0 30.75 30.75 30.85 30.75 32.10 424,250 13,224,862 31.172 23.96 23.96 24.04 23.96 25.01 544,475 24.289 -3.76%
2018-03-16 0 31.95 31.90 31.95 31.15 31.95 730,084 23,209,397 31.790 24.90 24.86 24.90 24.27 24.90 936,977 24.771 2.24%
2018-03-15 0 31.25 31.25 31.30 30.85 31.50 448,284 13,977,582 31.180 24.35 24.35 24.39 24.04 24.54 575,320 24.295 0.16%
2018-03-14 0 31.20 31.10 31.20 30.60 32.50 1,902,563 60,219,259 31.652 24.31 24.23 24.31 23.84 25.32 2,441,716 24.663 -3.70%
2018-03-13 0 32.40 32.40 32.45 32.25 33.00 451,833 14,716,683 32.571 25.25 25.25 25.28 25.13 25.71 579,875 25.379 -1.22%
2018-03-12 0 32.80 32.80 32.85 32.25 32.95 885,228 28,943,737 32.696 25.56 25.56 25.60 25.13 25.67 1,136,086 25.477 1.71%
2018-03-09 0 32.25 32.15 32.25 29.90 32.80 618,213 19,704,791 31.874 25.13 25.05 25.13 23.30 25.56 793,404 24.836 5.05%
2018-03-08 0 30.70 30.55 30.70 30.40 31.50 456,390 14,023,747 30.728 23.92 23.80 23.92 23.69 24.54 585,723 23.943 0.82%
2018-03-07 0 30.45 30.40 30.45 30.25 31.20 488,000 14,958,389 30.652 23.73 23.69 23.73 23.57 24.31 626,291 23.884 -1.30%
2018-03-06 0 30.85 30.80 30.95 29.90 31.00 371,403 11,388,761 30.664 24.04 24.00 24.12 23.30 24.15 476,652 23.893 3.52%
2018-03-05 0 29.80 29.75 29.80 29.65 31.20 531,000 15,873,516 29.894 23.22 23.18 23.22 23.10 24.31 681,476 23.293 -3.40%
2018-03-02 0 30.85 30.85 30.90 30.80 31.30 177,500 5,506,725 31.024 24.04 24.04 24.08 24.00 24.39 227,800 24.173 -1.44%
2018-03-01 0 31.30 31.20 31.30 31.05 31.85 594,202 18,606,208 31.313 24.39 24.31 24.39 24.19 24.82 762,589 24.399 0.81%
2018-02-28 0 31.05 31.05 31.10 31.00 31.75 341,568 10,687,627 31.290 24.19 24.19 24.23 24.15 24.74 438,362 24.381 -1.43%
2018-02-27 0 31.50 31.45 31.50 31.30 32.65 345,500 10,978,000 31.774 24.54 24.51 24.54 24.39 25.44 443,409 24.758 -2.78%
2018-02-26 0 32.40 32.30 32.40 32.10 33.05 396,928 12,871,935 32.429 25.25 25.17 25.25 25.01 25.75 509,411 25.268 -1.07%
2018-02-23 0 32.75 32.70 32.75 32.45 33.20 1,025,050 33,607,409 32.786 25.52 25.48 25.52 25.28 25.87 1,315,531 25.547 1.55%
2018-02-22 0 32.25 32.20 32.25 32.05 32.80 1,065,993 34,488,978 32.354 25.13 25.09 25.13 24.97 25.56 1,368,077 25.210 1.90%
2018-02-21 0 31.65 31.60 31.65 30.80 31.70 764,623 23,923,797 31.288 24.66 24.62 24.66 24.00 24.70 981,304 24.380 5.68%
2018-02-20 0 29.95 29.95 30.00 29.75 30.50 474,775 14,345,434 30.215 23.34 23.34 23.38 23.18 23.77 609,318 23.543 1.53%
2018-02-15 0 29.50 29.50 29.60 29.50 30.10 237,147 7,043,104 29.699 22.99 22.99 23.06 22.99 23.45 304,350 23.141 -1.01%
2018-02-14 0 29.80 29.75 29.80 29.40 30.75 901,550 26,772,027 29.696 23.22 23.18 23.22 22.91 23.96 1,157,034 23.139 -2.77%
2018-02-13 0 30.65 30.65 30.70 29.40 30.95 647,795 19,463,500 30.046 23.88 23.88 23.92 22.91 24.12 831,369 23.411 5.33%
2018-02-12 0 29.10 29.00 29.10 29.00 30.00 203,258 5,927,476 29.162 22.67 22.60 22.67 22.60 23.38 260,858 22.723 -0.85%
2018-02-09 0 29.35 29.30 29.35 28.90 30.15 423,383 12,371,094 29.220 22.87 22.83 22.87 22.52 23.49 543,362 22.768 -1.51%
2018-02-08 0 29.80 29.75 29.80 29.70 31.30 427,372 12,791,740 29.931 23.22 23.18 23.22 23.14 24.39 548,482 23.322 -2.13%
2018-02-07 0 30.45 30.40 30.45 30.45 32.00 332,101 10,287,131 30.976 23.73 23.69 23.73 23.73 24.93 426,213 24.136 -3.79%
2018-02-06 0 31.65 31.55 31.65 31.20 32.50 1,249,343 39,502,167 31.618 24.66 24.58 24.66 24.31 25.32 1,603,385 24.637 -2.47%
2018-02-05 0 32.45 32.45 32.50 32.00 32.70 788,890 25,577,856 32.423 25.28 25.28 25.32 24.93 25.48 1,012,448 25.263 -0.46%
2018-02-02 0 32.60 32.50 32.60 31.80 32.60 980,252 31,741,319 32.381 25.40 25.32 25.40 24.78 25.40 1,258,038 25.231 2.52%
2018-02-01 0 31.80 31.80 31.85 31.50 32.05 368,294 11,716,271 31.812 24.78 24.78 24.82 24.54 24.97 472,662 24.788 -0.47%
2018-01-31 0 31.95 31.85 31.95 31.40 32.25 567,737 18,080,711 31.847 24.90 24.82 24.90 24.47 25.13 728,624 24.815 0.47%
2018-01-30 0 31.80 31.75 31.80 31.45 31.90 688,750 21,798,074 31.649 24.78 24.74 24.78 24.51 24.86 883,930 24.660 0.79%
2018-01-29 0 31.55 31.45 31.55 31.10 32.50 774,750 24,609,387 31.764 24.58 24.51 24.58 24.23 25.32 994,301 24.750 -0.79%
2018-01-26 0 31.80 31.65 31.80 31.50 32.30 797,002 25,449,145 31.931 24.78 24.66 24.78 24.54 25.17 1,022,859 24.880 0.32%
2018-01-25 0 31.70 31.65 31.70 31.45 32.15 488,207 15,446,569 31.639 24.70 24.66 24.70 24.51 25.05 626,556 24.653 0.32%
2018-01-24 0 31.60 31.55 31.60 31.60 32.10 1,020,406 32,373,659 31.726 24.62 24.58 24.62 24.62 25.01 1,309,571 24.721 -0.63%
2018-01-23 0 31.80 31.80 32.05 31.80 32.50 991,934 31,975,943 32.236 24.78 24.78 24.97 24.78 25.32 1,273,031 25.118 -1.24%
2018-01-22 0 32.20 32.10 32.20 31.95 32.85 468,896 15,087,411 32.176 25.09 25.01 25.09 24.90 25.60 601,773 25.072 -0.77%
2018-01-19 0 32.45 32.30 32.45 32.00 32.50 1,054,904 33,947,499 32.181 25.28 25.17 25.28 24.93 25.32 1,353,846 25.075 1.09%
2018-01-18 0 32.10 32.00 32.10 31.80 32.90 749,300 24,166,237 32.252 25.01 24.93 25.01 24.78 25.64 961,639 25.130 -0.16%
2018-01-17 0 32.15 32.15 32.30 32.15 32.90 703,999 22,908,893 32.541 25.05 25.05 25.17 25.05 25.64 903,500 25.356 -1.38%
2018-01-16 0 32.60 32.55 32.60 30.45 32.85 1,316,318 42,166,219 32.033 25.40 25.36 25.40 23.73 25.60 1,689,340 24.960 7.59%
2018-01-15 0 30.30 30.30 30.45 30.25 31.10 644,127 19,703,887 30.590 23.61 23.61 23.73 23.57 24.23 826,661 23.835 0.00%
2018-01-12 0 30.30 30.20 30.30 30.10 30.75 1,089,331 33,197,974 30.476 23.61 23.53 23.61 23.45 23.96 1,398,029 23.746 -0.98%
2018-01-11 0 30.60 30.55 30.60 30.50 30.95 737,454 22,578,917 30.617 23.84 23.80 23.84 23.77 24.12 946,436 23.857 -1.13%
2018-01-10 0 30.95 30.90 30.95 30.75 31.30 483,178 14,964,528 30.971 24.12 24.08 24.12 23.96 24.39 620,102 24.132 -0.16%
2018-01-09 0 31.00 30.90 31.00 30.60 31.85 277,700 8,589,332 30.930 24.15 24.08 24.15 23.84 24.82 356,395 24.101 0.65%
2018-01-08 0 30.80 30.80 30.90 30.45 30.90 323,500 9,921,575 30.669 24.00 24.00 24.08 23.73 24.08 415,174 23.897 -0.32%
2018-01-05 0 30.90 30.85 30.90 30.70 31.55 376,514 11,656,204 30.958 24.08 24.04 24.08 23.92 24.58 483,212 24.122 -0.32%
2018-01-04 0 31.00 31.00 31.05 30.60 31.95 1,067,570 33,117,913 31.022 24.15 24.15 24.19 23.84 24.90 1,370,101 24.172 -2.05%
2018-01-03 0 31.65 31.50 31.65 31.50 32.35 325,625 10,342,762 31.763 24.66 24.54 24.66 24.54 25.21 417,901 24.749 -0.63%
2018-01-02 0 31.85 31.85 31.90 31.20 32.75 290,000 9,531,645 32.868 24.82 24.82 24.86 24.31 25.52 372,181 25.610 -2.75%
2017-12-29 0 32.75 32.45 32.75 31.20 32.75 855,700 27,584,140 32.236 25.52 25.28 25.52 24.31 25.52 1,098,191 25.118 3.97%
2017-12-28 0 31.50 31.40 31.50 30.75 31.50 319,250 9,950,151 31.167 24.54 24.47 24.54 23.96 24.54 409,720 24.285 1.29%
2017-12-27 0 31.10 31.10 31.20 30.60 31.15 1,379,896 42,618,002 30.885 24.23 24.23 24.31 23.84 24.27 1,770,935 24.065 0.48%
2017-12-22 0 30.95 30.90 30.95 30.30 31.05 1,201,000 37,173,247 30.952 24.12 24.08 24.12 23.61 24.19 1,541,343 24.117 -0.32%
2017-12-21 0 31.05 30.90 31.05 30.70 31.15 543,639 16,799,563 30.902 24.19 24.08 24.19 23.92 24.27 697,697 24.079 0.49%
2017-12-20 0 30.90 30.90 31.00 29.30 31.20 971,139 29,894,136 30.783 24.08 24.08 24.15 22.83 24.31 1,246,343 23.985 4.92%
2017-12-19 0 29.45 29.45 29.50 29.45 30.00 545,010 16,156,372 29.644 22.95 22.95 22.99 22.95 23.38 699,456 23.098 -0.67%
2017-12-18 0 29.65 29.65 29.70 29.50 30.45 288,963 8,589,999 29.727 23.10 23.10 23.14 22.99 23.73 370,850 23.163 -3.04%
2017-12-15 0 30.75 30.75 31.00 29.55 31.40 831,973 25,180,919 30.267 23.83 23.83 24.02 22.90 24.33 1,073,675 23.453 0.65%
2017-12-14 0 30.55 30.50 30.55 30.40 30.85 332,289 10,164,003 30.588 23.67 23.63 23.67 23.56 23.91 428,825 23.702 -0.81%
2017-12-13 0 30.80 30.75 30.80 30.35 31.00 318,976 9,806,028 30.742 23.87 23.83 23.87 23.52 24.02 411,644 23.822 0.98%
2017-12-12 0 30.50 30.40 30.50 30.35 30.90 588,500 18,029,945 30.637 23.63 23.56 23.63 23.52 23.94 759,469 23.740 -1.45%
2017-12-11 0 30.95 30.95 31.00 30.85 31.20 504,375 15,565,483 30.861 23.98 23.98 24.02 23.91 24.18 650,905 23.914 0.81%
2017-12-08 0 30.70 30.65 30.75 30.10 30.90 644,250 19,536,477 30.324 23.79 23.75 23.83 23.32 23.94 831,416 23.498 1.49%
2017-12-07 0 30.25 30.20 30.25 29.95 30.40 1,451,701 43,587,880 30.025 23.44 23.40 23.44 23.21 23.56 1,873,445 23.266 2.20%
2017-12-06 0 29.60 29.60 29.65 29.35 30.50 636,026 18,922,733 29.752 22.94 22.94 22.98 22.74 23.63 820,803 23.054 -3.27%
2017-12-05 0 30.60 30.55 30.60 30.30 31.20 927,000 28,445,831 30.686 23.71 23.67 23.71 23.48 24.18 1,196,309 23.778 -0.65%
2017-12-04 0 30.80 30.75 30.80 30.55 31.45 723,250 22,458,087 31.052 23.87 23.83 23.87 23.67 24.37 933,367 24.061 -1.44%
2017-12-01 0 31.25 31.10 31.30 30.60 31.30 1,015,680 31,558,011 31.071 24.22 24.10 24.25 23.71 24.25 1,310,753 24.076 1.30%
2017-11-30 0 30.85 30.80 30.85 30.60 31.65 1,124,865 34,826,978 30.961 23.91 23.87 23.91 23.71 24.53 1,451,658 23.991 -2.53%
2017-11-29 0 31.65 31.55 31.65 31.50 32.35 427,500 13,577,962 31.761 24.53 24.45 24.53 24.41 25.07 551,696 24.611 -0.63%
2017-11-28 0 31.85 31.80 31.85 31.35 32.10 916,750 29,222,381 31.876 24.68 24.64 24.68 24.29 24.87 1,183,082 24.700 0.00%
2017-11-27 0 31.85 31.70 31.85 31.60 32.40 517,500 16,641,467 32.157 24.68 24.56 24.68 24.49 25.11 667,843 24.918 -2.30%
2017-11-24 0 32.60 32.50 32.60 32.25 32.60 515,500 16,693,754 32.384 25.26 25.18 25.26 24.99 25.26 665,262 25.094 1.09%
2017-11-23 0 32.25 32.20 32.25 32.10 32.75 358,000 11,655,890 32.558 24.99 24.95 24.99 24.87 25.38 462,005 25.229 -1.83%
2017-11-22 0 32.85 32.75 32.85 32.65 33.10 252,893 8,314,139 32.876 25.45 25.38 25.45 25.30 25.65 326,363 25.475 -0.76%
2017-11-21 0 33.10 33.00 33.10 32.05 33.10 697,375 22,842,987 32.756 25.65 25.57 25.65 24.84 25.65 899,974 25.382 1.53%
2017-11-20 0 32.60 32.50 32.60 32.35 33.40 756,570 24,800,237 32.780 25.26 25.18 25.26 25.07 25.88 976,367 25.401 -1.95%
2017-11-17 0 33.25 33.10 33.25 32.55 33.40 1,473,376 48,394,018 32.846 25.76 25.65 25.76 25.22 25.88 1,901,417 25.452 1.53%
2017-11-16 0 32.75 32.65 32.75 32.25 33.00 773,125 25,288,460 32.709 25.38 25.30 25.38 24.99 25.57 997,731 25.346 -0.30%
2017-11-15 0 32.85 32.75 32.85 32.15 33.15 797,619 26,116,855 32.744 25.45 25.38 25.45 24.91 25.69 1,029,341 25.372 1.23%
2017-11-14 0 32.45 32.40 32.45 31.50 32.70 1,090,556 35,302,317 32.371 25.14 25.11 25.14 24.41 25.34 1,407,381 25.084 3.02%
2017-11-13 0 31.50 31.45 31.55 31.40 32.80 987,811 31,270,733 31.657 24.41 24.37 24.45 24.33 25.42 1,274,787 24.530 -0.94%
2017-11-10 0 31.80 31.75 31.85 31.65 33.50 1,386,689 44,749,010 32.270 24.64 24.60 24.68 24.53 25.96 1,789,546 25.006 -2.60%
2017-11-09 0 32.65 32.55 32.65 30.70 33.80 2,732,926 86,582,262 31.681 25.30 25.22 25.30 23.79 26.19 3,526,888 24.549 -3.97%
2017-11-08 0 34.00 33.90 34.00 33.30 34.00 1,664,878 56,110,086 33.702 26.35 26.27 26.35 25.80 26.35 2,148,554 26.115 1.04%
2017-11-07 0 33.65 33.60 33.65 33.50 33.95 606,713 20,408,847 33.638 26.07 26.04 26.07 25.96 26.31 782,974 26.066 0.60%
2017-11-06 0 33.45 33.30 33.50 32.80 33.50 382,210 12,668,730 33.146 25.92 25.80 25.96 25.42 25.96 493,249 25.684 0.00%
2017-11-03 0 33.45 33.30 33.45 33.00 33.60 819,927 27,351,054 33.358 25.92 25.80 25.92 25.57 26.04 1,058,130 25.848 0.00%
2017-11-02 0 33.45 33.35 33.45 32.25 33.50 1,412,270 46,455,329 32.894 25.92 25.84 25.92 24.99 25.96 1,822,559 25.489 3.56%
2017-11-01 0 32.30 32.30 32.40 31.45 32.40 1,212,905 38,845,863 32.027 25.03 25.03 25.11 24.37 25.11 1,565,275 24.817 2.70%
2017-10-31 0 31.45 31.35 31.45 30.45 31.50 951,348 29,795,544 31.319 24.37 24.29 24.37 23.60 24.41 1,227,731 24.269 2.61%
2017-10-30 0 30.65 30.65 30.70 30.40 31.20 395,454 12,152,776 30.731 23.75 23.75 23.79 23.56 24.18 510,340 23.813 -0.81%
2017-10-27 0 30.90 30.80 30.90 30.75 31.30 795,041 24,644,651 30.998 23.94 23.87 23.94 23.83 24.25 1,026,014 24.020 -0.48%
2017-10-26 0 31.05 31.05 31.10 30.40 31.30 910,000 28,335,298 31.138 24.06 24.06 24.10 23.56 24.25 1,174,371 24.128 1.80%
2017-10-25 0 30.50 30.50 30.60 30.50 31.45 938,750 29,042,674 30.938 23.63 23.63 23.71 23.63 24.37 1,211,473 23.973 -2.40%
2017-10-24 0 31.25 31.20 31.25 30.95 31.25 376,750 11,749,025 31.185 24.22 24.18 24.22 23.98 24.22 486,202 24.165 0.16%
2017-10-23 0 31.20 31.10 31.20 30.70 31.40 600,653 18,604,917 30.974 24.18 24.10 24.18 23.79 24.33 775,153 24.002 1.30%
2017-10-20 0 30.80 30.75 30.80 30.25 30.85 1,595,250 48,717,431 30.539 23.87 23.83 23.87 23.44 23.91 2,058,698 23.664 1.65%
2017-10-19 0 30.30 30.30 30.35 30.10 31.00 523,854 15,952,714 30.453 23.48 23.48 23.52 23.32 24.02 676,043 23.597 1.00%
2017-10-18 0 30.00 29.95 30.00 30.00 31.20 948,625 28,854,962 30.418 23.25 23.21 23.25 23.25 24.18 1,224,217 23.570 -3.38%
2017-10-17 0 31.05 31.05 31.20 31.00 31.50 689,000 21,489,293 31.189 24.06 24.06 24.18 24.02 24.41 889,166 24.168 0.16%
2017-10-16 0 31.00 30.90 31.00 30.45 31.00 1,123,000 34,722,362 30.919 24.02 23.94 24.02 23.60 24.02 1,449,251 23.959 0.98%
2017-10-13 0 30.70 30.60 30.70 30.20 30.80 913,838 27,995,515 30.635 23.79 23.71 23.79 23.40 23.87 1,179,324 23.739 -0.65%
2017-10-12 0 30.90 30.80 30.90 30.70 31.30 671,750 20,711,126 30.832 23.94 23.87 23.94 23.79 24.25 866,905 23.891 -0.80%
2017-10-11 0 31.15 31.05 31.15 30.55 31.20 1,889,897 58,720,628 31.071 24.14 24.06 24.14 23.67 24.18 2,438,945 24.076 0.81%
2017-10-10 0 30.90 30.90 30.95 30.35 31.10 1,401,875 43,328,684 30.908 23.94 23.94 23.98 23.52 24.10 1,809,144 23.950 1.98%
2017-10-09 0 30.30 30.30 30.35 30.00 30.50 838,375 25,404,112 30.302 23.48 23.48 23.52 23.25 23.63 1,081,937 23.480 0.33%
2017-10-06 0 30.20 30.05 30.20 29.80 30.30 1,040,125 31,217,640 30.013 23.40 23.29 23.40 23.09 23.48 1,342,299 23.257 1.17%
2017-10-04 0 29.85 29.75 29.85 29.65 30.10 594,250 17,775,212 29.912 23.13 23.05 23.13 22.98 23.32 766,890 23.178 0.51%
2017-10-03 0 29.70 29.55 29.70 29.35 30.80 1,075,703 32,184,159 29.919 23.01 22.90 23.01 22.74 23.87 1,388,213 23.184 -0.50%
2017-09-29 0 29.85 29.80 29.90 29.05 29.90 402,759 11,961,958 29.700 23.13 23.09 23.17 22.51 23.17 519,767 23.014 1.88%
2017-09-28 0 29.30 29.30 29.40 28.65 29.80 629,755 18,503,594 29.382 22.70 22.70 22.78 22.20 23.09 812,710 22.768 0.00%
2017-09-27 0 29.30 29.15 29.30 28.80 29.35 337,000 9,821,075 29.143 22.70 22.59 22.70 22.32 22.74 434,904 22.582 0.17%
2017-09-26 0 29.25 29.20 29.25 28.40 29.25 578,500 16,780,800 29.007 22.67 22.63 22.67 22.01 22.67 746,564 22.477 2.45%
2017-09-25 0 28.55 28.50 28.55 28.05 29.35 844,688 24,166,584 28.610 22.12 22.08 22.12 21.74 22.74 1,090,084 22.169 -2.73%
2017-09-22 0 29.35 29.20 29.35 29.10 29.75 429,758 12,611,280 29.345 22.74 22.63 22.74 22.55 23.05 554,610 22.739 -0.84%
2017-09-21 0 29.60 29.50 29.60 28.40 30.30 1,348,625 39,704,750 29.441 22.94 22.86 22.94 22.01 23.48 1,740,424 22.813 4.78%
2017-09-20 0 28.25 28.20 28.25 28.10 28.70 212,250 6,023,325 28.378 21.89 21.85 21.89 21.77 22.24 273,912 21.990 0.00%
2017-09-19 0 28.25 28.15 28.25 27.80 28.25 739,679 20,727,719 28.023 21.89 21.81 21.89 21.54 21.89 954,569 21.714 1.07%
2017-09-18 0 27.95 27.95 28.00 27.90 28.35 577,556 16,200,876 28.051 21.66 21.66 21.70 21.62 21.97 745,346 21.736 -1.06%
2017-09-15 0 28.25 28.25 28.30 27.25 28.25 734,854 20,493,153 27.887 21.89 21.89 21.93 21.12 21.89 948,342 21.609 3.48%
2017-09-14 0 27.30 27.25 27.30 27.00 28.00 732,393 20,011,096 27.323 21.15 21.12 21.15 20.92 21.70 945,166 21.172 -1.44%
2017-09-13 0 27.70 27.65 27.70 27.45 28.05 568,725 15,737,757 27.672 21.46 21.43 21.46 21.27 21.74 733,949 21.443 0.18%
2017-09-12 0 27.65 27.50 27.65 27.50 27.65 932,652 25,718,927 27.576 21.43 21.31 21.43 21.31 21.43 1,203,603 21.368 0.55%
2017-09-11 0 27.50 27.45 27.50 27.30 27.70 255,884 7,035,798 27.496 21.31 21.27 21.31 21.15 21.46 330,223 21.306 -0.18%
2017-09-08 0 27.55 27.55 27.65 27.40 27.90 1,035,500 28,552,437 27.574 21.35 21.35 21.43 21.23 21.62 1,336,331 21.366 0.92%
2017-09-07 0 27.30 27.30 27.35 27.30 27.90 839,650 23,118,766 27.534 21.15 21.15 21.19 21.15 21.62 1,083,583 21.335 -2.50%
2017-09-06 0 28.00 27.90 28.00 27.75 28.10 403,488 11,273,382 27.940 21.70 21.62 21.70 21.50 21.77 520,708 21.650 0.00%
2017-09-05 0 28.00 27.95 28.00 27.85 28.15 273,375 7,644,813 27.965 21.70 21.66 21.70 21.58 21.81 352,795 21.669 0.54%
2017-09-04 0 27.85 27.85 27.95 27.60 28.30 678,000 18,900,906 27.877 21.58 21.58 21.66 21.39 21.93 874,971 21.602 -2.96%
2017-09-01 0 28.70 28.65 28.75 28.40 29.00 325,125 9,339,918 28.727 22.24 22.20 22.28 22.01 22.47 419,579 22.260 -0.35%
2017-08-31 0 28.80 28.80 28.85 28.00 28.90 394,279 11,273,666 28.593 22.32 22.32 22.36 21.70 22.39 508,824 22.156 2.49%
2017-08-30 0 28.10 28.10 28.20 28.00 28.35 844,500 23,733,543 28.104 21.77 21.77 21.85 21.70 21.97 1,089,842 21.777 -0.71%
2017-08-29 0 28.30 28.25 28.30 28.00 28.30 404,000 11,390,900 28.195 21.93 21.89 21.93 21.70 21.93 521,369 21.848 1.07%
2017-08-28 0 28.00 28.00 28.05 28.00 28.30 701,053 19,651,301 28.031 21.70 21.70 21.74 21.70 21.93 904,721 21.721 -0.18%
2017-08-25 0 28.05 28.00 28.05 28.00 28.35 315,500 8,859,212 28.080 21.74 21.70 21.74 21.70 21.97 407,158 21.759 -1.23%
2017-08-24 0 28.40 28.35 28.40 28.15 28.55 599,209 16,998,881 28.369 22.01 21.97 22.01 21.81 22.12 773,290 21.983 1.25%
2017-08-22 0 28.05 28.05 28.10 28.05 28.55 184,250 5,187,294 28.154 21.74 21.74 21.77 21.74 22.12 237,778 21.816 -0.71%
2017-08-21 0 28.25 28.05 28.25 28.05 28.50 343,500 9,697,737 28.232 21.89 21.74 21.89 21.74 22.08 443,293 21.877 0.53%
2017-08-18 0 28.10 28.10 28.15 28.00 28.45 377,250 10,625,612 28.166 21.77 21.77 21.81 21.70 22.05 486,848 21.825 -1.58%
2017-08-17 0 28.55 28.50 28.55 28.50 28.80 1,039,250 29,732,474 28.610 22.12 22.08 22.12 22.08 22.32 1,341,170 22.169 -0.70%
2017-08-16 0 28.75 28.70 28.75 28.30 28.80 617,814 17,625,104 28.528 22.28 22.24 22.28 21.93 22.32 797,300 22.106 0.70%
2017-08-15 0 28.55 28.50 28.55 28.30 29.00 401,938 11,473,295 28.545 22.12 22.08 22.12 21.93 22.47 518,708 22.119 -0.70%
2017-08-14 0 28.75 28.70 28.75 28.50 28.95 453,750 13,064,087 28.791 22.28 22.24 22.28 22.08 22.43 585,572 22.310 0.00%
2017-08-11 0 28.75 28.65 28.75 27.95 29.10 1,117,495 31,929,171 28.572 22.28 22.20 22.28 21.66 22.55 1,442,147 22.140 -1.71%
2017-08-10 0 29.25 29.25 29.30 28.55 30.15 1,007,250 29,397,120 29.186 22.67 22.67 22.70 22.12 23.36 1,299,873 22.615 -2.50%
2017-08-09 0 30.00 29.90 30.00 28.95 30.35 2,645,794 79,394,781 30.008 23.25 23.17 23.25 22.43 23.52 3,414,443 23.253 3.99%
2017-08-08 0 28.85 28.85 28.90 28.50 29.00 507,625 14,654,725 28.869 22.36 22.36 22.39 22.08 22.47 655,099 22.370 0.35%
2017-08-07 0 28.75 28.70 28.75 28.20 28.95 717,375 20,577,681 28.685 22.28 22.24 22.28 21.85 22.43 925,785 22.227 0.88%
2017-08-04 0 28.50 28.40 28.50 27.70 28.50 624,750 17,571,125 28.125 22.08 22.01 22.08 21.46 22.08 806,251 21.794 2.33%
2017-08-03 0 27.85 27.85 27.90 27.55 28.30 651,717 18,155,076 27.857 21.58 21.58 21.62 21.35 21.93 841,052 21.586 0.18%
2017-08-02 0 27.80 27.75 27.80 27.20 27.80 1,012,155 27,928,866 27.593 21.54 21.50 21.54 21.08 21.54 1,306,203 21.382 1.09%
2017-08-01 0 27.50 27.50 27.60 27.00 27.80 588,250 16,196,069 27.533 21.31 21.31 21.39 20.92 21.54 759,147 21.335 -1.08%
2017-07-31 0 27.80 27.65 27.80 27.35 27.80 346,850 9,592,372 27.656 21.54 21.43 21.54 21.19 21.54 447,616 21.430 0.54%
2017-07-28 0 27.65 27.60 27.65 27.35 28.15 603,260 16,679,451 27.649 21.43 21.39 21.43 21.19 21.81 778,517 21.425 -1.25%
2017-07-27 0 28.00 28.00 28.05 27.80 28.70 710,875 19,993,381 28.125 21.70 21.70 21.74 21.54 22.24 917,396 21.794 0.50%
2017-07-26 0 28.20 28.20 28.25 28.20 28.95 431,964 12,273,208 28.413 21.59 21.59 21.63 21.59 22.16 564,260 21.751 -1.57%
2017-07-25 0 28.65 28.65 28.70 28.35 29.15 441,645 12,629,864 28.597 21.93 21.93 21.97 21.70 22.32 576,906 21.892 -1.04%
2017-07-24 0 28.95 28.95 29.05 28.90 29.35 530,000 15,427,562 29.109 22.16 22.16 22.24 22.12 22.47 692,321 22.284 -1.70%
2017-07-21 0 29.45 29.30 29.45 29.25 29.55 413,625 12,167,902 29.418 22.55 22.43 22.55 22.39 22.62 540,305 22.520 -0.84%
2017-07-20 0 29.70 29.60 29.70 29.05 29.90 1,047,991 30,863,803 29.450 22.74 22.66 22.74 22.24 22.89 1,368,956 22.546 1.54%
2017-07-19 0 29.25 29.20 29.25 28.50 29.60 1,289,000 37,821,537 29.342 22.39 22.35 22.39 21.82 22.66 1,683,778 22.462 2.99%
2017-07-18 0 28.40 28.30 28.40 28.25 28.80 724,807 20,614,192 28.441 21.74 21.66 21.74 21.63 22.05 946,791 21.773 -0.53%
2017-07-17 0 28.55 28.45 28.55 28.20 28.75 410,750 11,705,750 28.498 21.86 21.78 21.86 21.59 22.01 536,549 21.817 -0.70%
2017-07-14 0 28.75 28.70 28.75 28.55 29.00 430,500 12,411,559 28.831 22.01 21.97 22.01 21.86 22.20 562,348 22.071 -0.69%
2017-07-13 0 28.95 28.70 28.95 28.60 29.20 1,006,440 29,050,297 28.864 22.16 21.97 22.16 21.89 22.35 1,314,679 22.097 -0.52%
2017-07-12 0 29.10 28.95 29.10 28.25 29.40 2,021,546 58,494,246 28.935 22.28 22.16 22.28 21.63 22.51 2,640,678 22.151 3.01%
2017-07-11 0 28.25 28.25 28.35 27.80 28.35 1,216,000 34,292,112 28.201 21.63 21.63 21.70 21.28 21.70 1,588,420 21.589 1.62%
2017-07-10 0 27.80 27.70 27.80 27.60 27.90 558,270 15,510,985 27.784 21.28 21.21 21.28 21.13 21.36 729,249 21.270 0.36%
2017-07-07 0 27.70 27.60 27.70 27.15 27.85 1,567,672 43,083,984 27.483 21.21 21.13 21.21 20.78 21.32 2,047,797 21.039 1.28%
2017-07-06 0 27.35 27.30 27.35 26.90 27.40 644,750 17,547,800 27.216 20.94 20.90 20.94 20.59 20.98 842,215 20.835 1.30%
2017-07-05 0 27.00 26.95 27.00 26.30 27.10 1,427,625 38,414,005 26.908 20.67 20.63 20.67 20.13 20.75 1,864,859 20.599 0.75%
2017-07-04 0 26.80 26.75 26.80 26.60 27.05 919,125 24,593,629 26.758 20.52 20.48 20.52 20.36 20.71 1,200,622 20.484 -0.37%
2017-07-03 0 26.90 26.80 26.90 26.80 27.15 278,750 7,491,012 26.874 20.59 20.52 20.59 20.52 20.78 364,122 20.573 -0.92%
2017-06-30 0 27.15 27.00 27.15 26.80 27.20 738,000 19,957,572 27.043 20.78 20.67 20.78 20.52 20.82 964,025 20.702 -0.37%
2017-06-29 0 27.25 27.00 27.25 26.50 27.25 649,375 17,507,400 26.960 20.86 20.67 20.86 20.29 20.86 848,257 20.639 0.93%
2017-06-28 0 27.00 26.80 27.00 26.40 27.00 813,250 21,847,387 26.864 20.67 20.52 20.67 20.21 20.67 1,062,321 20.566 0.19%
2017-06-27 0 26.95 26.90 26.95 26.80 27.55 1,061,000 28,700,000 27.050 20.63 20.59 20.63 20.52 21.09 1,385,949 20.708 -2.53%
2017-06-26 0 27.65 27.55 27.65 27.45 27.75 278,000 7,682,706 27.636 21.17 21.09 21.17 21.01 21.24 363,142 21.156 0.73%
2017-06-23 0 27.45 27.35 27.45 27.00 27.60 969,625 26,385,912 27.212 21.01 20.94 21.01 20.67 21.13 1,266,589 20.832 -0.18%
2017-06-22 0 27.50 27.45 27.50 27.25 27.85 1,576,150 43,423,671 27.550 21.05 21.01 21.05 20.86 21.32 2,058,872 21.091 1.10%
2017-06-21 0 27.20 27.15 27.20 26.95 27.55 1,674,000 45,806,220 27.363 20.82 20.78 20.82 20.63 21.09 2,186,690 20.948 0.00%
2017-06-20 0 27.20 27.15 27.20 26.80 27.45 1,252,258 34,144,780 27.267 20.82 20.78 20.82 20.52 21.01 1,635,783 20.874 0.55%
2017-06-19 0 27.05 27.05 27.10 26.85 27.40 407,334 11,028,907 27.076 20.71 20.71 20.75 20.55 20.98 532,087 20.728 -0.55%
2017-06-16 0 27.20 27.20 27.25 27.00 27.40 895,466 24,389,106 27.236 20.82 20.82 20.86 20.67 20.98 1,169,717 20.850 0.93%
2017-06-15 0 26.95 26.90 26.95 26.70 27.15 1,563,548 41,964,549 26.839 20.63 20.59 20.63 20.44 20.78 2,042,410 20.547 -0.19%
2017-06-14 0 27.00 26.90 27.00 26.85 27.35 1,109,594 30,025,138 27.060 20.67 20.59 20.67 20.55 20.94 1,449,426 20.715 0.37%
2017-06-13 0 26.90 26.85 26.90 26.75 27.35 1,846,703 49,758,385 26.944 20.59 20.55 20.59 20.48 20.94 2,412,286 20.627 -0.92%
2017-06-12 0 27.15 27.10 27.15 27.00 27.50 2,390,458 65,054,156 27.214 20.78 20.75 20.78 20.67 21.05 3,122,575 20.833 -1.81%
2017-06-09 0 27.65 27.55 27.65 26.85 27.70 36,232,914 961,776,402 26.544 21.17 21.09 21.17 20.55 21.21 47,329,844 20.321 -2.12%
2017-06-08 0 28.25 28.20 28.25 27.65 28.30 748,503 21,091,637 28.178 21.63 21.59 21.63 21.17 21.66 977,744 21.572 0.71%
2017-06-07 0 28.05 28.00 28.05 27.55 28.20 1,034,714 28,929,453 27.959 21.47 21.44 21.47 21.09 21.59 1,351,612 21.404 0.18%
2017-06-06 0 28.00 28.00 28.05 27.80 28.20 1,131,445 31,792,700 28.099 21.44 21.44 21.47 21.28 21.59 1,477,969 21.511 0.00%
2017-06-05 0 28.00 27.90 28.00 28.00 28.45 305,750 8,619,743 28.192 21.44 21.36 21.44 21.44 21.78 399,391 21.582 -1.06%
2017-06-02 0 28.30 28.25 28.30 27.95 28.60 724,665 20,505,293 28.296 21.66 21.63 21.66 21.40 21.89 946,606 21.662 0.35%
2017-06-01 0 28.20 28.20 28.25 27.50 28.55 1,024,665 29,051,210 28.352 21.59 21.59 21.63 21.05 21.86 1,338,486 21.705 0.36%
2017-05-31 0 28.10 27.80 28.10 27.60 28.10 1,020,508 28,341,436 27.772 21.51 21.28 21.51 21.13 21.51 1,333,055 21.261 1.08%
2017-05-29 0 27.80 27.70 27.80 27.55 28.35 1,066,375 29,666,056 27.820 21.28 21.21 21.28 21.09 21.70 1,392,970 21.297 0.91%
2017-05-26 0 27.55 27.50 27.55 26.25 27.75 1,207,547 32,686,288 27.068 21.09 21.05 21.09 20.10 21.24 1,577,378 20.722 2.99%
2017-05-25 0 26.75 26.65 26.75 26.40 26.80 641,750 17,100,125 26.646 20.48 20.40 20.48 20.21 20.52 838,297 20.399 1.13%
2017-05-24 0 26.45 26.40 26.45 26.35 26.65 762,567 20,177,188 26.460 20.25 20.21 20.25 20.17 20.40 996,116 20.256 0.19%
2017-05-23 0 26.40 26.40 26.45 26.00 26.60 1,602,625 42,323,279 26.409 20.21 20.21 20.25 19.90 20.36 2,093,455 20.217 0.00%
2017-05-22 0 26.40 26.40 26.45 26.30 26.80 640,139 16,937,365 26.459 20.21 20.21 20.25 20.13 20.52 836,192 20.255 -0.38%
2017-05-19 0 26.50 26.30 26.50 26.00 26.90 1,170,883 30,985,312 26.463 20.29 20.13 20.29 19.90 20.59 1,529,485 20.259 -0.75%
2017-05-18 0 26.70 26.60 26.70 24.00 26.70 2,834,398 73,565,896 25.955 20.44 20.36 20.44 18.37 20.44 3,702,479 19.869 10.79%
2017-05-17 0 24.10 24.10 24.30 23.85 24.60 495,500 11,995,852 24.210 18.45 18.45 18.60 18.26 18.83 647,255 18.533 -0.82%
2017-05-16 0 24.30 24.25 24.30 24.15 24.45 323,250 7,853,275 24.295 18.60 18.56 18.60 18.49 18.72 422,251 18.599 0.83%
2017-05-15 0 24.10 24.10 24.25 23.95 24.60 158,372 3,842,265 24.261 18.45 18.45 18.56 18.33 18.83 206,876 18.573 0.63%
2017-05-12 0 23.95 23.90 24.00 23.70 24.00 173,750 4,152,475 23.899 18.33 18.30 18.37 18.14 18.37 226,964 18.296 0.21%
2017-05-11 0 23.90 23.90 23.95 23.85 24.40 169,477 4,068,567 24.007 18.30 18.30 18.33 18.26 18.68 221,382 18.378 -1.44%
2017-05-10 0 24.25 24.20 24.25 24.10 24.55 459,101 11,186,626 24.366 18.56 18.53 18.56 18.45 18.79 599,708 18.653 0.21%
2017-05-09 0 24.20 24.15 24.20 24.00 24.30 380,750 9,203,075 24.171 18.53 18.49 18.53 18.37 18.60 497,361 18.504 0.41%
2017-05-08 0 24.10 23.95 24.15 23.90 24.30 82,000 1,974,650 24.081 18.45 18.33 18.49 18.30 18.60 107,114 18.435 1.26%
2017-05-05 0 23.80 23.80 23.95 23.70 24.05 178,250 4,252,650 23.858 18.22 18.22 18.33 18.14 18.41 232,842 18.264 -0.63%
2017-05-04 0 23.95 23.90 23.95 23.80 24.50 489,250 11,709,812 23.934 18.33 18.30 18.33 18.22 18.76 639,091 18.323 -2.24%
2017-05-02 0 24.50 24.45 24.50 24.00 24.50 1,314,375 31,605,889 24.046 18.76 18.72 18.76 18.37 18.76 1,716,924 18.408 2.30%
2017-04-28 0 23.95 23.90 23.95 23.80 24.05 297,000 7,101,287 23.910 18.33 18.30 18.33 18.22 18.41 387,961 18.304 -0.42%
2017-04-27 0 24.05 24.05 24.25 23.85 24.25 124,000 2,980,187 24.034 18.41 18.41 18.56 18.26 18.56 161,977 18.399 -0.21%
2017-04-26 0 24.10 23.95 24.10 23.80 24.10 263,956 6,321,232 23.948 18.45 18.33 18.45 18.22 18.45 344,797 18.333 1.05%
2017-04-25 0 23.85 23.75 23.85 23.60 23.95 302,000 7,157,987 23.702 18.26 18.18 18.26 18.07 18.33 394,492 18.145 -0.62%
2017-04-24 0 24.00 23.80 24.00 23.60 24.15 146,750 3,502,050 23.864 18.37 18.22 18.37 18.07 18.49 191,695 18.269 0.00%
2017-04-21 0 24.00 23.95 24.00 23.95 24.25 630,750 15,149,650 24.018 18.37 18.33 18.37 18.33 18.56 823,928 18.387 -0.41%
2017-04-20 0 24.10 24.10 24.15 23.90 24.10 526,500 12,653,175 24.033 18.45 18.45 18.49 18.30 18.45 687,749 18.398 0.42%
2017-04-19 0 24.00 24.00 24.05 23.85 24.20 237,000 5,690,825 24.012 18.37 18.37 18.41 18.26 18.53 309,585 18.382 0.21%
2017-04-18 0 23.95 23.90 23.95 23.70 24.35 314,000 7,522,500 23.957 18.33 18.30 18.33 18.14 18.64 410,168 18.340 -1.64%
2017-04-13 0 24.35 24.30 24.35 24.10 24.50 175,621 4,268,153 24.303 18.64 18.60 18.64 18.45 18.76 229,408 18.605 -0.20%
2017-04-12 0 24.40 24.20 24.40 23.60 24.40 464,909 11,146,191 23.975 18.68 18.53 18.68 18.07 18.68 607,295 18.354 1.88%
2017-04-11 0 23.95 23.90 23.95 23.60 24.20 252,000 6,018,957 23.885 18.33 18.30 18.33 18.07 18.53 329,179 18.285 0.63%
2017-04-10 0 23.80 23.65 23.80 23.65 24.20 581,000 13,920,687 23.960 18.22 18.11 18.22 18.11 18.53 758,941 18.342 -1.04%
2017-04-07 0 24.05 24.00 24.05 23.35 24.20 608,646 14,547,867 23.902 18.41 18.37 18.41 17.88 18.53 795,054 18.298 0.63%
2017-04-06 0 23.90 23.85 24.00 23.90 24.50 276,250 6,667,975 24.137 18.30 18.26 18.37 18.30 18.76 360,856 18.478 -3.04%
2017-04-05 0 24.65 24.60 24.65 23.90 24.70 715,925 17,458,951 24.387 18.87 18.83 18.87 18.30 18.91 935,189 18.669 5.12%
2017-04-03 0 23.45 23.35 23.45 23.05 23.65 102,000 2,383,100 23.364 17.95 17.88 17.95 17.65 18.11 133,239 17.886 1.08%
2017-03-31 0 23.20 23.15 23.30 23.15 24.15 378,000 8,947,341 23.670 17.76 17.72 17.84 17.72 18.49 493,769 18.121 -3.73%
2017-03-30 0 24.10 24.05 24.35 23.60 24.35 367,667 8,836,020 24.033 18.45 18.41 18.64 18.07 18.64 480,271 18.398 1.69%
2017-03-29 0 23.70 23.60 23.70 23.55 24.10 169,500 4,036,575 23.815 18.14 18.07 18.14 18.03 18.45 221,412 18.231 -0.42%
2017-03-28 0 23.80 23.70 23.85 23.50 23.80 166,051 3,935,226 23.699 18.22 18.14 18.26 17.99 18.22 216,907 18.142 0.85%
2017-03-27 0 23.60 23.45 23.60 23.25 24.65 335,125 7,943,881 23.704 18.07 17.95 18.07 17.80 18.87 437,763 18.147 -4.45%
2017-03-24 0 24.70 24.70 24.75 24.00 24.75 938,375 22,970,025 24.479 18.91 18.91 18.95 18.37 18.95 1,225,768 18.739 3.56%
2017-03-23 0 23.85 23.85 23.90 23.00 23.90 903,500 21,283,665 23.557 18.26 18.26 18.30 17.61 18.30 1,180,212 18.034 3.70%
2017-03-22 0 23.00 23.00 23.10 22.65 23.30 706,325 16,309,222 23.090 17.61 17.61 17.68 17.34 17.84 922,649 17.677 0.22%
2017-03-21 0 22.95 22.80 22.95 22.70 23.25 473,000 10,811,150 22.857 17.57 17.45 17.57 17.38 17.80 617,864 17.498 1.10%
2017-03-20 0 22.70 22.70 22.80 22.65 23.45 437,500 10,071,587 23.021 17.38 17.38 17.45 17.34 17.95 571,492 17.623 -2.58%
2017-03-17 0 23.30 23.20 23.30 22.65 23.40 801,818 18,592,668 23.188 17.84 17.76 17.84 17.34 17.91 1,047,388 17.751 2.64%
2017-03-16 0 22.70 22.70 22.80 21.90 23.00 684,842 15,547,261 22.702 17.38 17.38 17.45 16.77 17.61 894,586 17.379 3.42%
2017-03-15 0 21.95 21.90 21.95 21.70 22.00 301,759 6,602,603 21.880 16.80 16.77 16.80 16.61 16.84 394,178 16.750 0.46%
2017-03-14 0 21.85 21.80 21.85 21.75 22.15 192,000 4,194,925 21.849 16.73 16.69 16.73 16.65 16.96 250,803 16.726 -0.91%
2017-03-13 0 22.05 22.05 22.15 21.55 22.20 275,982 6,070,970 21.998 16.88 16.88 16.96 16.50 17.00 360,506 16.840 1.61%
2017-03-10 0 21.70 21.70 21.75 21.40 21.80 144,000 3,110,212 21.599 16.61 16.61 16.65 16.38 16.69 188,102 16.535 0.70%
2017-03-09 0 21.55 21.50 21.55 21.30 21.90 327,500 7,048,800 21.523 16.50 16.46 16.50 16.31 16.77 427,802 16.477 -1.15%
2017-03-08 0 21.80 21.80 21.95 21.70 21.90 96,500 2,106,450 21.828 16.69 16.69 16.80 16.61 16.77 126,055 16.711 0.00%
2017-03-07 0 21.80 21.80 21.85 21.35 22.00 176,750 3,853,237 21.800 16.69 16.69 16.73 16.34 16.84 230,883 16.689 1.63%
2017-03-06 0 21.45 21.45 21.60 21.00 21.90 335,500 7,181,930 21.407 16.42 16.42 16.54 16.08 16.77 438,252 16.388 1.66%
2017-03-03 0 21.10 21.00 21.10 21.00 21.65 409,625 8,682,604 21.196 16.15 16.08 16.15 16.08 16.57 535,079 16.227 -2.54%
2017-03-02 0 21.65 21.50 21.65 21.40 21.75 205,750 4,435,800 21.559 16.57 16.46 16.57 16.38 16.65 268,764 16.504 0.23%
2017-03-01 0 21.60 21.55 21.60 21.50 22.15 216,250 4,684,375 21.662 16.54 16.50 16.54 16.46 16.96 282,480 16.583 -2.92%
2017-02-28 0 22.25 22.10 22.25 21.35 22.25 527,000 11,514,470 21.849 17.03 16.92 17.03 16.34 17.03 688,402 16.726 0.91%
2017-02-27 0 22.05 22.05 22.10 21.50 22.10 198,500 4,367,564 22.003 16.88 16.88 16.92 16.46 16.92 259,294 16.844 0.46%
2017-02-24 0 21.95 21.90 21.95 21.75 22.25 229,512 5,041,160 21.965 16.80 16.77 16.80 16.65 17.03 299,804 16.815 -0.45%
2017-02-23 0 22.05 22.05 22.10 21.30 22.15 638,628 13,951,317 21.846 16.88 16.88 16.92 16.31 16.96 834,218 16.724 3.04%
2017-02-22 0 21.40 21.40 21.45 21.25 21.55 153,000 3,277,150 21.419 16.38 16.38 16.42 16.27 16.50 199,859 16.397 0.00%
2017-02-21 0 21.40 21.35 21.40 21.25 22.00 247,067 5,316,395 21.518 16.38 16.34 16.38 16.27 16.84 322,735 16.473 -2.28%
2017-02-20 0 21.90 21.90 21.95 21.55 22.05 139,000 3,039,900 21.870 16.77 16.77 16.80 16.50 16.88 181,571 16.742 0.23%
2017-02-17 0 21.85 21.75 21.90 21.50 21.90 246,000 5,342,769 21.719 16.73 16.65 16.77 16.46 16.77 321,342 16.626 0.23%
2017-02-16 0 21.80 21.75 21.80 21.60 22.15 254,420 5,555,647 21.837 16.69 16.65 16.69 16.54 16.96 332,340 16.717 -0.46%
2017-02-15 0 21.90 21.85 21.90 21.70 22.65 462,755 10,280,113 22.215 16.77 16.73 16.77 16.61 17.34 604,481 17.007 -1.57%
2017-02-14 0 22.25 22.25 22.30 21.75 22.60 513,250 11,468,156 22.344 17.03 17.03 17.07 16.65 17.30 670,441 17.105 0.91%
2017-02-13 0 22.05 22.00 22.05 21.30 22.20 401,962 8,783,761 21.852 16.88 16.84 16.88 16.31 17.00 525,070 16.729 2.80%
2017-02-10 0 21.45 21.45 21.50 21.20 21.85 347,750 7,491,637 21.543 16.42 16.42 16.46 16.23 16.73 454,254 16.492 0.23%
2017-02-09 0 21.40 21.40 21.45 20.80 21.60 513,750 10,983,850 21.380 16.38 16.38 16.42 15.92 16.54 671,094 16.367 2.64%
2017-02-08 0 20.85 20.85 20.90 20.60 21.00 206,426 4,305,864 20.859 15.96 15.96 16.00 15.77 16.08 269,647 15.968 0.72%
2017-02-07 0 20.70 20.70 20.80 20.70 20.90 205,400 4,270,452 20.791 15.85 15.85 15.92 15.85 16.00 268,307 15.916 -0.48%
2017-02-06 0 20.80 20.80 20.85 20.60 20.85 496,250 10,283,937 20.723 15.92 15.92 15.96 15.77 15.96 648,235 15.865 1.22%
2017-02-03 0 20.55 20.55 20.60 20.35 20.65 418,500 8,603,900 20.559 15.73 15.73 15.77 15.58 15.81 546,673 15.739 0.98%
2017-02-02 0 20.35 20.25 20.35 20.05 20.50 265,134 5,372,991 20.265 15.58 15.50 15.58 15.35 15.69 346,336 15.514 0.49%
2017-02-01 0 20.25 20.25 20.30 20.05 20.70 625,625 12,693,218 20.289 15.50 15.50 15.54 15.35 15.85 817,233 15.532 -2.17%
2017-01-27 0 20.70 20.65 20.70 20.55 20.85 154,080 3,183,334 20.660 15.85 15.81 15.85 15.73 15.96 201,270 15.816 -0.24%
2017-01-26 0 20.75 20.75 20.80 20.65 20.90 261,250 5,424,712 20.764 15.88 15.88 15.92 15.81 16.00 341,262 15.896 0.48%
2017-01-25 0 20.65 20.65 20.70 20.50 21.20 406,000 8,421,700 20.743 15.81 15.81 15.85 15.69 16.23 530,344 15.880 0.24%
2017-01-24 0 20.60 20.60 20.65 20.30 20.65 291,500 5,991,562 20.554 15.77 15.77 15.81 15.54 15.81 380,777 15.735 0.98%
2017-01-23 0 20.40 20.30 20.40 20.20 20.45 287,875 5,845,562 20.306 15.62 15.54 15.62 15.46 15.66 376,041 15.545 0.25%
2017-01-20 0 20.35 20.35 20.40 20.25 20.55 366,808 7,485,998 20.408 15.58 15.58 15.62 15.50 15.73 479,149 15.624 -1.45%
2017-01-19 0 20.65 20.55 20.65 20.50 20.80 101,625 2,091,656 20.582 15.81 15.73 15.81 15.69 15.92 132,749 15.756 0.24%
2017-01-18 0 20.60 20.60 20.65 20.25 20.70 407,868 8,384,436 20.557 15.77 15.77 15.81 15.50 15.85 532,784 15.737 0.49%
2017-01-17 0 20.50 20.50 20.65 20.20 20.95 848,163 17,371,175 20.481 15.69 15.69 15.81 15.46 16.04 1,107,927 15.679 -0.73%
2017-01-16 0 20.65 20.65 20.70 20.45 20.95 699,636 14,460,708 20.669 15.81 15.81 15.85 15.66 16.04 913,911 15.823 -0.24%
2017-01-13 0 20.70 20.65 20.70 20.00 20.75 734,768 14,937,571 20.330 15.85 15.81 15.85 15.31 15.88 959,803 15.563 2.48%
2017-01-12 0 20.20 20.20 20.25 19.60 20.25 360,500 7,241,377 20.087 15.46 15.46 15.50 15.00 15.50 470,909 15.377 2.43%
2017-01-11 0 19.72 19.72 19.74 19.70 20.25 656,187 13,006,444 19.821 15.10 15.10 15.11 15.08 15.50 857,155 15.174 -1.89%
2017-01-10 0 20.10 20.10 20.15 20.00 20.45 487,500 9,777,550 20.057 15.39 15.39 15.43 15.31 15.66 636,805 15.354 -0.74%
2017-01-09 0 20.25 20.20 20.25 20.05 20.70 395,750 8,074,160 20.402 15.50 15.46 15.50 15.35 15.85 516,955 15.619 -2.41%
2017-01-06 0 20.75 20.75 20.80 20.70 21.00 227,067 4,720,336 20.788 15.88 15.88 15.92 15.85 16.08 296,610 15.914 -1.19%
2017-01-05 0 21.00 21.00 21.05 20.75 21.20 328,000 6,889,612 21.005 16.08 16.08 16.11 15.88 16.23 428,455 16.080 -0.24%
2017-01-04 0 21.05 21.05 21.10 20.10 21.75 450,750 9,423,712 20.907 16.11 16.11 16.15 15.39 16.65 588,800 16.005 4.73%
2017-01-03 0 20.10 20.05 20.10 20.00 20.55 205,250 4,138,975 20.166 15.39 15.35 15.39 15.31 15.73 268,111 15.438 -1.95%
2016-12-30 0 20.50 20.50 20.55 20.20 20.55 172,594 3,523,615 20.416 15.69 15.69 15.73 15.46 15.73 225,454 15.629 0.49%
2016-12-29 0 20.40 20.40 20.55 20.30 20.70 161,008 3,304,873 20.526 15.62 15.62 15.73 15.54 15.85 210,319 15.714 -0.73%
2016-12-28 0 20.55 20.55 20.60 19.84 20.70 266,039 5,412,299 20.344 15.73 15.73 15.77 15.19 15.85 347,518 15.574 1.48%
2016-12-23 0 20.25 20.25 20.35 20.00 20.95 328,500 6,727,820 20.480 15.50 15.50 15.58 15.31 16.04 429,109 15.679 -2.17%
2016-12-22 0 20.70 20.70 20.75 20.40 21.40 318,246 6,597,949 20.732 15.85 15.85 15.88 15.62 16.38 415,714 15.871 -3.72%
2016-12-21 0 21.50 21.45 21.50 21.35 21.60 266,205 5,717,650 21.478 16.46 16.42 16.46 16.34 16.54 347,735 16.443 0.23%
2016-12-20 0 21.45 21.40 21.45 20.55 21.80 429,501 9,228,668 21.487 16.42 16.38 16.42 15.73 16.69 561,043 16.449 -0.69%
2016-12-19 0 21.60 21.55 21.60 21.40 21.85 215,385 4,657,723 21.625 16.54 16.50 16.54 16.38 16.73 281,350 16.555 -0.87%
2016-12-16 0 21.95 21.70 21.95 21.55 22.00 592,886 12,897,035 21.753 16.68 16.49 16.68 16.38 16.72 780,154 16.531 0.46%
2016-12-15 0 21.85 21.85 21.95 21.50 22.00 358,015 7,784,438 21.743 16.61 16.61 16.68 16.34 16.72 471,097 16.524 0.23%
2016-12-14 0 21.80 21.75 21.80 21.65 22.00 294,995 6,437,475 21.822 16.57 16.53 16.57 16.45 16.72 388,172 16.584 -0.46%
2016-12-13 0 21.90 21.80 21.90 21.75 22.10 248,340 5,426,546 21.851 16.64 16.57 16.64 16.53 16.80 326,780 16.606 0.00%
2016-12-12 0 21.90 21.85 21.90 21.10 22.00 564,000 12,283,125 21.779 16.64 16.61 16.64 16.04 16.72 742,144 16.551 -0.90%
2016-12-09 0 22.10 22.05 22.10 21.90 22.30 1,064,625 23,422,518 22.001 16.80 16.76 16.80 16.64 16.95 1,400,896 16.720 0.45%
2016-12-08 0 22.00 21.95 22.00 21.90 22.30 189,560 4,182,170 22.063 16.72 16.68 16.72 16.64 16.95 249,434 16.767 -0.45%
2016-12-07 0 22.10 22.05 22.10 21.85 22.30 282,496 6,243,245 22.100 16.80 16.76 16.80 16.61 16.95 371,725 16.795 0.00%
2016-12-06 0 22.10 22.05 22.10 21.95 22.30 470,530 10,379,610 22.059 16.80 16.76 16.80 16.68 16.95 619,151 16.764 0.68%
2016-12-05 0 21.95 21.75 21.95 21.75 22.10 218,250 4,786,737 21.932 16.68 16.53 16.68 16.53 16.80 287,186 16.668 0.92%
2016-12-02 0 21.75 21.75 21.90 21.75 22.25 319,500 6,991,862 21.884 16.53 16.53 16.64 16.53 16.91 420,417 16.631 -1.58%
2016-12-01 0 22.10 22.00 22.10 21.85 22.50 178,375 3,951,375 22.152 16.80 16.72 16.80 16.61 17.10 234,716 16.835 -1.56%
2016-11-30 0 22.45 22.40 22.45 22.25 22.55 328,300 7,358,805 22.415 17.06 17.02 17.06 16.91 17.14 431,996 17.034 0.45%
2016-11-29 0 22.35 22.35 22.40 22.00 22.50 1,049,250 23,389,462 22.292 16.99 16.99 17.02 16.72 17.10 1,380,664 16.941 1.36%
2016-11-28 0 22.05 21.95 22.05 21.80 22.35 749,500 16,462,887 21.965 16.76 16.68 16.76 16.57 16.99 986,236 16.693 -0.90%
2016-11-25 0 22.25 22.20 22.25 21.90 22.35 627,000 13,909,900 22.185 16.91 16.87 16.91 16.64 16.99 825,043 16.860 0.23%
2016-11-24 0 22.20 22.20 22.25 21.80 22.40 179,274 3,979,679 22.199 16.87 16.87 16.91 16.57 17.02 235,899 16.870 0.00%
2016-11-23 0 22.20 22.15 22.20 22.00 22.70 900,084 20,132,894 22.368 16.87 16.83 16.87 16.72 17.25 1,184,383 16.999 2.07%
2016-11-22 0 21.75 21.75 21.80 21.75 22.25 863,125 18,872,442 21.865 16.53 16.53 16.57 16.53 16.91 1,135,750 16.617 -1.36%
2016-11-21 0 22.05 22.05 22.10 21.50 22.10 787,574 17,222,828 21.868 16.76 16.76 16.80 16.34 16.80 1,036,336 16.619 0.46%
2016-11-18 0 21.95 21.90 21.95 21.75 22.10 948,474 20,738,836 21.865 16.68 16.64 16.68 16.53 16.80 1,248,057 16.617 0.92%
2016-11-17 0 21.75 21.70 21.75 21.15 21.85 1,376,750 29,671,322 21.552 16.53 16.49 16.53 16.07 16.61 1,811,608 16.378 1.87%
2016-11-16 0 21.35 21.20 21.35 20.30 21.40 2,149,125 45,181,218 21.023 16.23 16.11 16.23 15.43 16.26 2,827,944 15.977 5.96%
2016-11-15 0 20.15 20.15 20.20 19.80 20.70 2,712,222 54,995,783 20.277 15.31 15.31 15.35 15.05 15.73 3,568,900 15.410 1.77%
2016-11-14 0 19.80 19.74 19.80 19.60 19.84 1,940,500 38,209,232 19.690 15.05 15.00 15.05 14.90 15.08 2,553,423 14.964 2.06%
2016-11-11 0 19.40 19.40 19.42 19.02 19.62 1,741,615 33,653,458 19.323 14.74 14.74 14.76 14.45 14.91 2,291,718 14.685 1.46%
2016-11-10 0 19.12 19.12 19.14 18.70 19.40 1,265,125 24,213,537 19.139 14.53 14.53 14.55 14.21 14.74 1,664,725 14.545 6.10%
2016-11-09 0 18.02 18.02 18.04 17.68 18.56 846,000 15,166,740 17.928 13.69 13.69 13.71 13.44 14.10 1,113,216 13.624 -2.59%
2016-11-08 0 18.50 18.44 18.50 18.38 18.70 358,000 6,622,420 18.498 14.06 14.01 14.06 13.97 14.21 471,077 14.058 0.65%
2016-11-07 0 18.38 18.38 18.40 18.16 18.84 457,652 8,477,491 18.524 13.97 13.97 13.98 13.80 14.32 602,205 14.077 0.77%
2016-11-04 0 18.24 18.22 18.24 18.10 18.42 232,000 4,226,080 18.216 13.86 13.85 13.86 13.76 14.00 305,279 13.843 -0.33%
2016-11-03 0 18.30 18.28 18.30 18.28 18.40 105,000 1,923,566 18.320 13.91 13.89 13.91 13.89 13.98 138,165 13.922 -0.33%
2016-11-02 0 18.36 18.34 18.36 18.22 18.92 333,552 6,159,977 18.468 13.95 13.94 13.95 13.85 14.38 438,907 14.035 -1.50%
2016-11-01 0 18.64 18.64 18.66 18.56 19.08 275,198 5,142,487 18.686 14.17 14.17 14.18 14.10 14.50 362,122 14.201 -0.64%
2016-10-31 0 18.76 18.76 18.78 18.60 19.12 381,500 7,163,750 18.778 14.26 14.26 14.27 14.14 14.53 502,000 14.270 -1.78%
2016-10-28 0 19.10 19.08 19.10 19.02 19.36 231,500 4,427,205 19.124 14.52 14.50 14.52 14.45 14.71 304,621 14.533 -1.34%
2016-10-27 0 19.36 19.34 19.36 19.22 19.74 238,000 4,600,950 19.332 14.71 14.70 14.71 14.61 15.00 313,174 14.691 -1.53%
2016-10-26 0 19.66 19.64 19.66 19.60 19.90 521,542 10,280,696 19.712 14.94 14.93 14.94 14.90 15.12 686,275 14.980 -1.21%
2016-10-25 0 19.90 19.88 19.90 19.10 19.92 264,750 5,256,860 19.856 15.12 15.11 15.12 14.52 15.14 348,373 15.090 -0.10%
2016-10-24 0 19.92 19.92 19.96 19.86 20.00 139,750 2,787,330 19.945 15.14 15.14 15.17 15.09 15.20 183,891 15.157 -0.20%
2016-10-20 0 19.96 19.94 19.98 19.82 20.05 147,000 2,930,300 19.934 15.17 15.15 15.18 15.06 15.24 193,431 15.149 -0.20%
2016-10-19 0 20.00 19.94 20.00 19.82 20.20 113,976 2,278,603 19.992 15.20 15.15 15.20 15.06 15.35 149,976 15.193 0.00%
2016-10-18 0 20.00 20.00 20.05 19.88 20.10 404,750 8,079,813 19.962 15.20 15.20 15.24 15.11 15.28 532,594 15.171 0.20%
2016-10-17 0 19.96 19.96 19.98 19.74 20.20 2,351,375 47,050,600 20.010 15.17 15.17 15.18 15.00 15.35 3,094,076 15.207 -0.70%
2016-10-14 0 20.10 20.00 20.10 19.80 20.20 271,644 5,424,521 19.969 15.28 15.20 15.28 15.05 15.35 357,445 15.176 1.11%
2016-10-13 0 19.88 19.88 19.90 19.66 19.94 306,713 6,071,361 19.795 15.11 15.11 15.12 14.94 15.15 403,591 15.043 0.91%
2016-10-12 0 19.70 19.66 19.70 19.56 19.82 445,248 8,758,153 19.670 14.97 14.94 14.97 14.86 15.06 585,883 14.949 -0.10%
2016-10-11 0 19.72 19.70 19.72 19.56 20.20 385,500 7,617,625 19.760 14.99 14.97 14.99 14.86 15.35 507,263 15.017 -1.30%
2016-10-07 0 19.98 19.96 19.98 19.96 20.05 239,000 4,774,775 19.978 15.18 15.17 15.18 15.17 15.24 314,490 15.183 0.10%
2016-10-06 0 19.96 19.94 19.96 19.88 20.30 336,151 6,714,889 19.976 15.17 15.15 15.17 15.11 15.43 442,327 15.181 -1.67%
2016-10-05 0 20.30 20.25 20.30 19.90 20.50 704,500 14,259,510 20.241 15.43 15.39 15.43 15.12 15.58 927,022 15.382 2.11%
2016-10-04 0 19.88 19.88 19.90 19.64 19.92 177,543 3,510,858 19.775 15.11 15.11 15.12 14.93 15.14 233,621 15.028 0.30%
2016-10-03 0 19.82 19.82 19.84 19.62 19.98 167,574 3,324,776 19.841 15.06 15.06 15.08 14.91 15.18 220,504 15.078 0.20%
2016-09-30 0 19.78 19.76 19.78 19.62 19.96 298,500 5,910,070 19.799 15.03 15.02 15.03 14.91 15.17 392,784 15.047 -0.60%
2016-09-29 0 19.90 19.88 19.90 19.88 20.00 210,250 4,189,085 19.924 15.12 15.11 15.12 15.11 15.20 276,659 15.142 -0.50%
2016-09-28 0 20.00 19.98 20.00 19.90 20.00 256,500 5,116,425 19.947 15.20 15.18 15.20 15.12 15.20 337,518 15.159 0.00%
2016-09-27 0 20.00 19.94 20.00 19.80 20.20 612,750 12,259,345 20.007 15.20 15.15 15.20 15.05 15.35 806,292 15.205 -0.50%
2016-09-26 0 20.10 20.05 20.10 19.94 20.45 123,166 2,476,713 20.109 15.28 15.24 15.28 15.15 15.54 162,069 15.282 -1.71%
2016-09-23 0 20.45 20.40 20.45 19.90 20.75 414,625 8,403,933 20.269 15.54 15.50 15.54 15.12 15.77 545,588 15.403 -0.49%
2016-09-22 0 20.55 20.55 20.70 20.50 21.15 570,500 11,867,950 20.803 15.62 15.62 15.73 15.58 16.07 750,697 15.809 -1.67%
2016-09-21 0 20.90 20.90 21.00 20.75 21.15 493,000 10,338,875 20.971 15.88 15.88 15.96 15.77 16.07 648,718 15.937 -0.95%
2016-09-20 0 21.10 21.05 21.10 20.80 21.30 310,269 6,535,034 21.062 16.04 16.00 16.04 15.81 16.19 408,270 16.007 0.24%
2016-09-19 0 21.05 21.00 21.05 20.80 21.25 393,636 8,271,812 21.014 16.00 15.96 16.00 15.81 16.15 517,969 15.970 0.48%
2016-09-15 0 20.95 20.95 21.10 20.80 21.45 769,678 16,163,174 21.000 15.92 15.92 16.04 15.81 16.30 1,012,787 15.959 -2.10%
2016-09-14 0 21.40 21.25 21.45 20.80 21.45 286,500 6,038,125 21.075 16.26 16.15 16.30 15.81 16.30 376,993 16.017 1.66%
2016-09-13 0 21.05 20.85 21.05 20.85 21.50 399,073 8,407,724 21.068 16.00 15.85 16.00 15.85 16.34 525,123 16.011 -0.24%
2016-09-12 0 21.10 21.00 21.05 20.90 21.35 352,383 7,410,337 21.029 16.04 15.96 16.00 15.88 16.23 463,686 15.981 -4.09%
2016-09-09 0 22.00 21.95 22.00 21.90 22.50 388,700 8,582,912 22.081 16.72 16.68 16.72 16.64 17.10 511,474 16.781 0.23%
2016-09-08 0 21.95 21.95 22.00 21.75 22.00 146,880 3,214,198 21.883 16.68 16.68 16.72 16.53 16.72 193,273 16.630 0.46%
2016-09-07 0 21.85 21.80 21.85 21.75 22.50 353,500 7,753,250 21.933 16.61 16.57 16.61 16.53 17.10 465,156 16.668 -2.02%
2016-09-06 0 22.30 22.25 22.30 21.20 22.30 453,500 9,952,587 21.946 16.95 16.91 16.95 16.11 16.95 596,742 16.678 4.21%
2016-09-05 0 21.40 21.40 21.55 21.25 21.55 286,752 6,137,955 21.405 16.26 16.26 16.38 16.15 16.38 377,325 16.267 0.47%
2016-09-02 0 21.30 21.20 21.30 21.10 21.50 217,045 4,612,737 21.252 16.19 16.11 16.19 16.04 16.34 285,600 16.151 0.47%
2016-09-01 0 21.20 21.10 21.20 20.75 21.20 270,883 5,687,153 20.995 16.11 16.04 16.11 15.77 16.11 356,444 15.955 2.17%
2016-08-31 0 20.75 20.75 20.85 20.65 20.95 424,105 8,815,589 20.786 15.77 15.77 15.85 15.69 15.92 558,062 15.797 -1.43%
2016-08-30 0 21.05 20.95 21.05 20.70 21.05 351,473 7,358,660 20.937 16.00 15.92 16.00 15.73 16.00 462,489 15.911 1.20%
2016-08-29 0 20.80 20.80 20.85 20.60 21.00 560,500 11,711,275 20.894 15.81 15.81 15.85 15.66 15.96 737,539 15.879 -0.48%
2016-08-26 0 20.90 20.80 20.90 20.60 21.00 639,169 13,295,798 20.802 15.88 15.81 15.88 15.66 15.96 841,056 15.808 0.48%
2016-08-25 0 20.80 20.80 20.90 20.80 21.10 397,250 8,294,775 20.880 15.81 15.81 15.88 15.81 16.04 522,725 15.868 -0.24%
2016-08-24 0 20.85 20.80 20.85 20.70 21.25 530,500 11,081,450 20.889 15.85 15.81 15.85 15.73 16.15 698,063 15.875 0.00%
2016-08-23 0 20.85 20.80 20.85 20.50 21.00 730,000 15,128,000 20.723 15.85 15.81 15.85 15.58 15.96 960,577 15.749 0.00%
2016-08-22 0 20.85 20.80 20.85 20.10 21.30 1,024,591 21,389,260 20.876 15.85 15.81 15.85 15.28 16.19 1,348,216 15.865 3.73%
2016-08-19 0 20.10 20.10 20.30 19.38 20.70 2,431,942 48,154,228 19.801 15.28 15.28 15.43 14.73 15.73 3,200,091 15.048 4.25%
2016-08-18 0 19.28 19.22 19.28 18.80 19.34 643,000 12,279,177 19.097 14.65 14.61 14.65 14.29 14.70 846,097 14.513 2.23%
2016-08-17 0 18.86 18.80 18.86 18.76 18.88 234,944 4,423,340 18.827 14.33 14.29 14.33 14.26 14.35 309,153 14.308 0.53%
2016-08-16 0 18.76 18.74 18.76 18.60 19.02 393,400 7,362,842 18.716 14.26 14.24 14.26 14.14 14.45 517,659 14.223 -1.47%
2016-08-15 0 19.04 18.92 19.04 18.82 19.08 298,538 5,662,802 18.968 14.47 14.38 14.47 14.30 14.50 392,834 14.415 0.63%
2016-08-12 0 18.92 18.90 18.94 18.44 19.08 819,206 15,377,468 18.771 14.38 14.36 14.39 14.01 14.50 1,077,959 14.265 2.83%
2016-08-11 0 18.40 18.38 18.40 18.30 18.54 756,180 13,929,424 18.421 13.98 13.97 13.98 13.91 14.09 995,026 13.999 -0.54%
2016-08-10 0 18.50 18.48 18.50 18.36 19.26 805,034 15,060,155 18.707 14.06 14.04 14.06 13.95 14.64 1,059,311 14.217 -3.14%
2016-08-09 0 19.10 19.06 19.08 19.04 19.22 191,500 3,662,925 19.128 14.52 14.48 14.50 14.47 14.61 251,987 14.536 0.21%
2016-08-08 0 19.06 19.06 19.08 18.92 19.28 254,375 4,858,157 19.098 14.48 14.48 14.50 14.38 14.65 334,721 14.514 1.17%
2016-08-05 0 18.84 18.84 18.96 18.84 19.40 464,375 8,827,042 19.008 14.32 14.32 14.41 14.32 14.74 611,052 14.446 -1.88%
2016-08-04 0 19.20 19.16 19.20 19.06 19.48 428,000 8,230,325 19.230 14.59 14.56 14.59 14.48 14.80 563,187 14.614 -0.10%
2016-08-03 0 19.22 19.08 19.22 19.02 19.44 398,177 7,620,113 19.138 14.61 14.50 14.61 14.45 14.77 523,944 14.544 0.00%
2016-08-01 0 19.22 19.20 19.30 19.20 19.82 349,750 6,795,570 19.430 14.61 14.59 14.67 14.59 15.06 460,221 14.766 -1.44%
2016-07-29 0 19.50 19.34 19.50 19.30 20.00 529,500 10,367,160 19.579 14.82 14.70 14.82 14.67 15.20 696,747 14.879 -1.52%
2016-07-28 0 19.80 19.80 19.88 19.18 20.10 868,250 17,146,165 19.748 15.05 15.05 15.11 14.58 15.28 1,142,494 15.008 3.56%
2016-07-27 0 19.46 19.34 19.46 19.24 19.48 1,560,439 30,122,571 19.304 14.53 14.44 14.53 14.37 14.55 2,089,829 14.414 1.46%
2016-07-26 0 19.18 19.12 19.18 18.70 19.46 1,350,079 25,813,533 19.120 14.32 14.28 14.32 13.96 14.53 1,808,103 14.277 0.84%
2016-07-25 0 19.02 18.92 19.02 18.70 19.14 744,473 14,087,014 18.922 14.20 14.13 14.20 13.96 14.29 997,041 14.129 0.21%
2016-07-22 0 18.98 18.94 18.96 18.92 19.16 719,467 13,672,788 19.004 14.17 14.14 14.16 14.13 14.31 963,551 14.190 -0.73%
2016-07-21 0 19.12 19.10 19.14 19.10 19.48 697,800 13,419,115 19.231 14.28 14.26 14.29 14.26 14.55 934,534 14.359 -0.42%
2016-07-20 0 19.20 19.18 19.20 19.10 19.28 520,443 9,987,829 19.191 14.34 14.32 14.34 14.26 14.40 697,007 14.330 0.52%
2016-07-19 0 19.10 19.08 19.10 19.00 19.48 1,939,150 37,232,185 19.200 14.26 14.25 14.26 14.19 14.55 2,597,021 14.336 -0.83%
2016-07-18 0 19.26 19.24 19.26 19.08 19.58 3,120,206 59,771,763 19.156 14.38 14.37 14.38 14.25 14.62 4,178,759 14.304 0.84%
2016-07-15 0 19.10 19.10 19.18 18.44 19.24 2,410,505 45,693,617 18.956 14.26 14.26 14.32 13.77 14.37 3,228,287 14.154 3.92%
2016-07-14 0 18.38 18.34 18.36 17.40 18.54 2,425,692 44,008,120 18.143 13.72 13.69 13.71 12.99 13.84 3,248,626 13.547 7.36%
2016-07-13 0 17.12 17.08 17.14 17.08 17.60 642,212 11,047,072 17.202 12.78 12.75 12.80 12.75 13.14 860,087 12.844 -0.23%
2016-07-12 0 17.16 17.14 17.16 17.00 17.26 725,375 12,386,858 17.076 12.81 12.80 12.81 12.69 12.89 971,464 12.751 0.94%
2016-07-11 0 17.00 17.00 17.04 17.00 17.38 492,000 8,420,492 17.115 12.69 12.69 12.72 12.69 12.98 658,915 12.779 -0.47%
2016-07-08 0 17.08 17.08 17.10 17.04 17.22 199,250 3,406,220 17.095 12.75 12.75 12.77 12.72 12.86 266,847 12.765 -0.58%
2016-07-07 0 17.18 17.08 17.26 16.60 17.28 1,467,000 24,807,051 16.910 12.83 12.75 12.89 12.39 12.90 1,964,691 12.626 2.87%
2016-07-06 0 16.70 16.64 16.72 16.54 17.04 971,500 16,368,749 16.849 12.47 12.42 12.48 12.35 12.72 1,301,089 12.581 -3.13%
2016-07-05 0 17.24 17.20 17.24 17.12 17.42 734,050 12,758,201 17.381 12.87 12.84 12.87 12.78 13.01 983,082 12.978 -1.15%
2016-07-04 0 17.44 17.40 17.46 17.38 17.52 897,500 15,646,756 17.434 13.02 12.99 13.04 12.98 13.08 1,201,984 13.017 0.81%
2016-06-30 0 17.30 17.28 17.30 17.18 17.92 1,512,247 26,223,302 17.341 12.92 12.90 12.92 12.83 13.38 2,025,288 12.948 -3.14%
2016-06-29 0 17.86 17.82 17.88 17.82 18.12 407,600 7,278,620 17.857 13.34 13.31 13.35 13.31 13.53 545,881 13.334 -0.33%
2016-06-28 0 17.92 17.82 17.94 17.80 17.98 644,418 11,556,326 17.933 13.38 13.31 13.40 13.29 13.43 863,042 13.390 -0.67%
2016-06-27 0 18.04 18.00 18.04 17.80 18.14 217,113 3,910,178 18.010 13.47 13.44 13.47 13.29 13.54 290,770 13.448 -0.99%
2016-06-24 0 18.22 18.24 18.42 18.00 18.70 721,465 13,167,469 18.251 13.60 13.62 13.75 13.44 13.96 966,227 13.628 -0.33%
2016-06-23 0 18.28 18.26 18.28 17.66 18.40 573,875 10,337,849 18.014 13.65 13.63 13.65 13.19 13.74 768,566 13.451 3.04%
2016-06-22 0 17.74 17.74 17.76 17.50 17.78 747,425 13,199,187 17.660 13.25 13.25 13.26 13.07 13.28 1,000,994 13.186 0.80%
2016-06-21 0 17.60 17.54 17.56 17.30 17.70 559,259 9,829,760 17.576 13.14 13.10 13.11 12.92 13.22 748,992 13.124 0.00%
2016-06-20 0 17.60 17.56 17.60 16.86 17.64 635,255 11,008,529 17.329 13.14 13.11 13.14 12.59 13.17 850,770 12.939 5.64%
2016-06-17 0 16.66 16.42 16.66 16.20 17.68 1,179,471 20,065,553 17.012 12.44 12.26 12.44 12.10 13.20 1,579,615 12.703 -4.36%
2016-06-16 0 17.42 17.40 17.46 17.40 18.16 640,174 11,266,123 17.599 13.01 12.99 13.04 12.99 13.56 857,358 13.141 -3.44%
2016-06-15 0 18.04 18.00 18.02 17.94 18.14 151,437 2,729,512 18.024 13.47 13.44 13.46 13.40 13.54 202,813 13.458 0.67%
2016-06-14 0 17.92 17.90 18.00 17.86 18.06 338,018 6,085,290 18.003 13.38 13.37 13.44 13.34 13.49 452,693 13.442 -0.99%
2016-06-13 0 18.10 18.10 18.20 18.10 18.60 594,000 10,870,533 18.301 13.51 13.51 13.59 13.51 13.89 795,519 13.665 -3.62%
2016-06-10 0 18.78 18.70 18.78 18.36 18.84 526,902 9,845,364 18.685 14.02 13.96 14.02 13.71 14.07 705,657 13.952 0.43%
2016-06-08 0 18.70 18.58 18.68 18.56 18.80 190,375 3,557,010 18.684 13.96 13.87 13.95 13.86 14.04 254,961 13.951 0.00%
2016-06-07 0 18.70 18.66 18.70 18.62 18.80 405,500 7,582,015 18.698 13.96 13.93 13.96 13.90 14.04 543,069 13.961 0.65%
2016-06-06 0 18.58 18.54 18.58 18.52 19.00 411,125 7,678,950 18.678 13.87 13.84 13.87 13.83 14.19 550,602 13.946 -2.31%
2016-06-03 0 19.02 18.94 19.02 18.88 19.30 524,185 9,977,986 19.035 14.20 14.14 14.20 14.10 14.41 702,019 14.213 0.42%
2016-06-02 0 18.94 18.88 18.98 18.82 19.00 754,421 14,259,017 18.901 14.14 14.10 14.17 14.05 14.19 1,010,364 14.113 1.07%
2016-06-01 0 18.74 18.74 18.76 18.72 19.04 258,550 4,858,967 18.793 13.99 13.99 14.01 13.98 14.22 346,265 14.033 -1.16%
2016-05-31 0 18.96 18.94 18.96 18.86 19.04 400,752 7,598,613 18.961 14.16 14.14 14.16 14.08 14.22 536,710 14.158 -0.21%
2016-05-30 0 19.00 18.98 19.00 18.92 19.26 769,000 14,832,650 19.288 14.19 14.17 14.19 14.13 14.38 1,029,889 14.402 -1.35%
2016-05-27 0 19.26 19.24 19.26 19.24 19.74 221,750 4,295,585 19.371 14.38 14.37 14.38 14.37 14.74 296,980 14.464 -1.73%
2016-05-26 0 19.60 19.56 19.60 19.50 19.88 653,398 12,805,780 19.599 14.63 14.61 14.63 14.56 14.84 875,068 14.634 -0.20%
2016-05-25 0 19.64 19.60 19.64 19.18 19.80 302,766 5,897,968 19.480 14.66 14.63 14.66 14.32 14.78 405,482 14.546 1.13%
2016-05-24 0 19.42 19.40 19.48 18.74 19.84 765,403 14,868,940 19.426 14.50 14.49 14.55 13.99 14.81 1,025,072 14.505 -2.51%
2016-05-23 0 19.92 19.82 19.96 19.82 20.45 457,000 9,219,237 20.173 14.87 14.80 14.90 14.80 15.27 612,041 15.063 -2.35%
2016-05-20 0 20.40 20.40 20.45 20.35 20.60 893,692 18,251,650 20.423 15.23 15.23 15.27 15.19 15.38 1,196,884 15.249 -0.49%
2016-05-19 0 20.50 20.50 20.55 19.92 20.70 741,574 15,111,434 20.378 15.31 15.31 15.34 14.87 15.46 993,158 15.216 -0.24%
2016-05-18 0 20.55 20.40 20.60 20.35 21.75 965,726 19,916,917 20.624 15.34 15.23 15.38 15.19 16.24 1,293,356 15.399 -5.73%
2016-05-17 0 21.80 21.70 21.75 21.60 22.00 245,000 5,344,355 21.814 16.28 16.20 16.24 16.13 16.43 328,118 16.288 -1.36%
2016-05-16 0 22.10 21.85 22.50 20.80 22.50 204,000 4,453,712 21.832 16.50 16.32 16.80 15.53 16.80 273,209 16.302 3.27%
2016-05-13 0 21.40 21.25 21.40 21.25 21.50 74,825 1,596,182 21.332 15.98 15.87 15.98 15.87 16.05 100,210 15.928 -1.15%
2016-05-12 0 21.65 21.55 21.70 21.50 21.90 199,560 4,318,089 21.638 16.17 16.09 16.20 16.05 16.35 267,262 16.157 -0.92%
2016-05-11 0 21.85 21.60 21.85 20.90 21.90 355,984 7,629,214 21.431 16.32 16.13 16.32 15.61 16.35 476,754 16.002 4.05%
2016-05-10 0 21.00 20.95 21.00 20.80 21.50 625,600 13,209,180 21.114 15.68 15.64 15.68 15.53 16.05 837,839 15.766 -2.10%
2016-05-09 0 21.45 21.40 21.45 21.35 22.10 207,287 4,499,585 21.707 16.02 15.98 16.02 15.94 16.50 277,611 16.208 -2.94%
2016-05-06 0 22.10 22.05 22.10 21.95 22.20 172,331 3,807,942 22.097 16.50 16.46 16.50 16.39 16.58 230,796 16.499 -0.23%
2016-05-05 0 22.15 22.05 22.15 21.90 22.30 97,500 2,155,962 22.112 16.54 16.46 16.54 16.35 16.65 130,578 16.511 0.00%
2016-05-04 0 22.15 22.05 22.15 21.80 22.70 554,000 12,389,607 22.364 16.54 16.46 16.54 16.28 16.95 741,949 16.699 -2.42%
2016-05-03 0 22.70 22.60 22.75 22.60 22.90 212,600 4,838,035 22.757 16.95 16.88 16.99 16.88 17.10 284,726 16.992 -1.09%
2016-04-29 0 22.95 22.85 22.90 22.75 23.05 552,000 12,622,259 22.866 17.14 17.06 17.10 16.99 17.21 739,270 17.074 0.22%
2016-04-28 0 22.90 22.85 22.90 22.85 23.10 646,970 14,808,752 22.889 17.10 17.06 17.10 17.06 17.25 866,459 17.091 0.00%
2016-04-27 0 22.90 22.85 22.90 22.60 23.05 342,750 7,842,612 22.881 17.10 17.06 17.10 16.88 17.21 459,030 17.085 -0.22%
2016-04-26 0 22.95 22.90 22.95 22.70 22.95 791,880 18,054,289 22.799 17.14 17.10 17.14 16.95 17.14 1,060,531 17.024 0.88%
2016-04-25 0 22.75 22.75 22.85 22.35 22.85 502,750 11,402,257 22.680 16.99 16.99 17.06 16.69 17.06 673,312 16.935 -0.22%
2016-04-22 0 22.80 22.70 22.90 22.50 22.85 612,100 13,858,217 22.640 17.02 16.95 17.10 16.80 17.06 819,759 16.905 0.22%
2016-04-21 0 22.75 22.70 22.75 22.65 22.90 382,359 8,722,767 22.813 16.99 16.95 16.99 16.91 17.10 512,077 17.034 0.66%
2016-04-20 0 22.60 22.55 22.60 22.50 23.50 440,284 10,015,466 22.748 16.88 16.84 16.88 16.80 17.55 589,654 16.985 -3.83%
2016-04-19 0 23.50 23.40 23.55 23.15 23.65 215,875 5,062,450 23.451 17.55 17.47 17.58 17.29 17.66 289,112 17.510 0.00%
2016-04-18 0 23.50 23.45 23.50 22.85 23.80 170,000 3,965,950 23.329 17.55 17.51 17.55 17.06 17.77 227,674 17.419 -1.88%
2016-04-15 0 23.95 23.90 23.95 23.90 24.60 177,577 4,286,996 24.142 17.88 17.85 17.88 17.85 18.37 237,821 18.026 -2.84%
2016-04-14 0 24.65 24.55 24.65 24.55 25.00 331,819 8,178,354 24.647 18.41 18.33 18.41 18.33 18.67 444,391 18.404 0.61%
2016-04-13 0 24.50 24.45 24.50 24.45 25.30 216,688 5,336,674 24.628 18.29 18.26 18.29 18.26 18.89 290,201 18.390 -1.80%
2016-04-12 0 24.95 24.85 25.00 24.35 25.00 205,750 5,090,425 24.741 18.63 18.56 18.67 18.18 18.67 275,552 18.474 2.67%
2016-04-11 0 24.30 24.20 24.30 23.80 24.30 262,250 6,337,250 24.165 18.14 18.07 18.14 17.77 18.14 351,220 18.044 1.25%
2016-04-08 0 24.00 23.90 24.00 23.40 24.00 438,000 10,309,563 23.538 17.92 17.85 17.92 17.47 17.92 586,595 17.575 1.48%
2016-04-07 0 23.65 23.45 23.70 22.55 23.70 255,367 5,997,978 23.488 17.66 17.51 17.70 16.84 17.70 342,002 17.538 2.38%
2016-04-06 0 23.10 23.05 23.10 22.80 23.35 251,250 5,795,137 23.065 17.25 17.21 17.25 17.02 17.44 336,488 17.222 0.00%
2016-04-05 0 23.10 22.95 23.10 22.95 23.20 411,250 9,505,275 23.113 17.25 17.14 17.25 17.14 17.32 550,770 17.258 -1.07%
2016-04-01 0 23.35 23.25 23.40 23.20 23.85 250,127 5,836,621 23.335 17.44 17.36 17.47 17.32 17.81 334,984 17.424 -2.51%
2016-03-31 0 23.95 23.80 23.95 23.55 24.05 589,208 14,086,400 23.907 17.88 17.77 17.88 17.58 17.96 789,101 17.851 0.84%
2016-03-30 0 23.75 23.70 23.85 23.50 23.90 270,980 6,424,974 23.710 17.73 17.70 17.81 17.55 17.85 362,912 17.704 1.28%
2016-03-29 0 23.45 23.35 23.45 23.05 24.00 339,752 7,975,949 23.476 17.51 17.44 17.51 17.21 17.92 455,015 17.529 -2.49%
2016-03-24 0 24.05 23.95 24.05 23.30 24.35 310,612 7,387,431 23.783 17.96 17.88 17.96 17.40 18.18 415,989 17.759 -1.64%
2016-03-23 0 24.45 24.35 24.45 24.30 24.70 91,000 2,229,342 24.498 18.26 18.18 18.26 18.14 18.44 121,872 18.292 0.62%
2016-03-22 0 24.30 24.20 24.30 24.20 24.50 207,250 5,044,950 24.342 18.14 18.07 18.14 18.07 18.29 277,561 18.176 -0.21%
2016-03-21 0 24.35 24.25 24.40 24.05 24.70 345,500 8,423,346 24.380 18.18 18.11 18.22 17.96 18.44 462,713 18.204 -0.20%
2016-03-18 0 24.40 24.35 24.50 24.30 24.60 200,327 4,897,496 24.448 18.22 18.18 18.29 18.14 18.37 268,289 18.255 -0.41%
2016-03-17 0 24.50 24.40 24.50 24.10 24.60 207,000 5,052,175 24.407 18.29 18.22 18.29 18.00 18.37 277,226 18.224 0.41%
2016-03-16 0 24.40 24.30 24.40 24.10 24.50 78,500 1,911,259 24.347 18.22 18.14 18.22 18.00 18.29 105,132 18.180 -0.41%
2016-03-15 0 24.50 24.40 24.45 24.20 24.65 153,415 3,753,039 24.463 18.29 18.22 18.26 18.07 18.41 205,462 18.266 0.82%
2016-03-14 0 24.30 24.15 24.30 23.90 24.50 137,500 3,326,050 24.189 18.14 18.03 18.14 17.85 18.29 184,148 18.062 0.83%
2016-03-11 0 24.10 24.05 24.20 23.50 24.20 206,161 4,943,674 23.980 18.00 17.96 18.07 17.55 18.07 276,103 17.905 2.99%
2016-03-10 0 23.40 23.35 23.40 23.10 23.40 320,000 7,457,250 23.304 17.47 17.44 17.47 17.25 17.47 428,562 17.401 0.86%
2016-03-09 0 23.20 23.10 23.20 22.90 23.30 312,750 7,267,969 23.239 17.32 17.25 17.32 17.10 17.40 418,853 17.352 -0.64%
2016-03-08 0 23.35 23.30 23.40 23.00 23.40 101,250 2,359,416 23.303 17.44 17.40 17.47 17.17 17.47 135,600 17.400 -0.21%
2016-03-07 0 23.40 23.30 23.40 23.15 24.30 613,664 14,366,591 23.411 17.47 17.40 17.47 17.29 18.14 821,854 17.481 0.00%
2016-03-04 0 23.40 23.30 23.40 23.20 23.50 924,030 21,579,118 23.353 17.47 17.40 17.47 17.32 17.55 1,237,514 17.437 0.00%
2016-03-03 0 23.40 23.25 23.45 22.80 23.45 583,104 13,521,234 23.188 17.47 17.36 17.51 17.02 17.51 780,926 17.314 1.52%
2016-03-02 0 23.05 22.90 23.10 22.90 23.20 849,625 19,531,231 22.988 17.21 17.10 17.25 17.10 17.32 1,137,867 17.165 0.88%
2016-03-01 0 22.85 22.75 22.95 22.45 23.05 902,500 20,663,115 22.895 17.06 16.99 17.14 16.76 17.21 1,208,680 17.096 -1.51%
2016-02-29 0 23.20 23.00 23.25 23.00 23.55 383,000 8,896,780 23.229 17.32 17.17 17.36 17.17 17.58 512,936 17.345 0.22%
2016-02-26 0 23.15 23.05 23.20 23.05 23.55 472,000 11,045,665 23.402 17.29 17.21 17.32 17.21 17.58 632,129 17.474 -1.70%
2016-02-25 0 23.55 23.45 23.55 23.35 24.25 293,500 6,959,824 23.713 17.58 17.51 17.58 17.44 18.11 393,072 17.706 -0.42%
2016-02-24 0 23.65 23.60 23.75 23.60 23.85 374,420 8,877,820 23.711 17.66 17.62 17.73 17.62 17.81 501,445 17.704 -0.63%
2016-02-23 0 23.80 23.75 23.80 23.75 24.15 125,500 2,987,582 23.805 17.77 17.73 17.77 17.73 18.03 168,077 17.775 -1.04%
2016-02-22 0 24.05 24.05 24.15 23.95 24.40 338,788 8,152,788 24.065 17.96 17.96 18.03 17.88 18.22 453,724 17.969 -0.21%
2016-02-19 0 24.10 24.00 24.10 23.95 24.35 733,545 17,742,639 24.188 18.00 17.92 18.00 17.88 18.18 982,406 18.060 -0.82%
2016-02-18 0 24.30 24.10 24.30 23.75 24.55 226,560 5,469,739 24.143 18.14 18.00 18.14 17.73 18.33 303,422 18.027 1.04%
2016-02-17 0 24.05 23.80 24.05 23.65 24.30 164,525 3,944,920 23.978 17.96 17.77 17.96 17.66 18.14 220,341 17.904 0.21%
2016-02-16 0 24.00 23.85 24.10 23.50 24.10 222,082 5,310,541 23.913 17.92 17.81 18.00 17.55 18.00 297,425 17.855 2.56%
2016-02-15 0 23.40 23.25 23.40 23.05 23.60 281,726 6,558,681 23.280 17.47 17.36 17.47 17.21 17.62 377,304 17.383 2.18%
2016-02-12 0 22.90 22.80 22.95 22.65 23.10 225,000 5,148,839 22.884 17.10 17.02 17.14 16.91 17.25 301,333 17.087 0.44%
2016-02-11 0 22.80 22.80 22.85 22.75 23.00 428,000 9,772,135 22.832 17.02 17.02 17.06 16.99 17.17 573,202 17.048 -0.22%
2016-02-05 0 22.85 22.85 22.90 22.75 23.00 75,000 1,713,250 22.843 17.06 17.06 17.10 16.99 17.17 100,444 17.057 1.33%
2016-02-04 0 22.55 22.50 22.65 22.50 22.90 166,500 3,762,030 22.595 16.84 16.80 16.91 16.80 17.10 222,986 16.871 -0.66%
2016-02-03 0 22.70 22.50 22.70 22.50 22.90 133,670 3,013,399 22.544 16.95 16.80 16.95 16.80 17.10 179,019 16.833 -1.09%
2016-02-02 0 22.95 22.80 22.95 22.80 23.25 246,299 5,642,624 22.910 17.14 17.02 17.14 17.02 17.36 329,858 17.106 0.44%
2016-02-01 0 22.85 22.85 22.95 22.50 23.65 370,125 8,363,437 22.596 17.06 17.06 17.14 16.80 17.66 495,693 16.872 -0.44%
2016-01-29 0 22.95 22.75 22.95 22.00 23.00 482,500 10,842,524 22.472 17.14 16.99 17.14 16.43 17.17 646,192 16.779 6.74%
2016-01-28 0 21.50 21.40 21.55 21.30 21.60 426,500 9,162,525 21.483 16.05 15.98 16.09 15.90 16.13 571,193 16.041 0.94%
2016-01-27 0 21.30 21.25 21.40 21.05 21.40 291,500 6,199,378 21.267 15.90 15.87 15.98 15.72 15.98 390,394 15.880 0.95%
2016-01-26 0 21.10 21.05 21.30 21.05 21.55 262,180 5,593,697 21.335 15.76 15.72 15.90 15.72 16.09 351,127 15.931 -3.21%
2016-01-25 0 21.80 21.60 21.80 21.65 22.00 160,948 3,507,456 21.792 16.28 16.13 16.28 16.17 16.43 215,551 16.272 1.16%
2016-01-22 0 21.55 21.45 21.55 21.35 21.85 147,000 3,186,629 21.678 16.09 16.02 16.09 15.94 16.32 196,871 16.186 0.23%
2016-01-21 0 21.50 21.35 21.40 21.00 22.75 479,978 10,506,335 21.889 16.05 15.94 15.98 15.68 16.99 642,814 16.344 -3.59%
2016-01-20 0 22.30 22.25 22.30 22.00 22.75 238,859 5,337,737 22.347 16.65 16.61 16.65 16.43 16.99 319,894 16.686 -3.25%
2016-01-19 0 23.05 23.00 23.20 22.25 23.30 513,537 11,693,782 22.771 17.21 17.17 17.32 16.61 17.40 687,758 17.003 -0.86%
2016-01-18 0 23.25 23.15 23.25 22.75 23.30 181,750 4,187,425 23.039 17.36 17.29 17.36 16.99 17.40 243,410 17.203 -1.06%
2016-01-15 0 23.50 23.45 23.50 23.45 24.10 457,000 10,824,175 23.685 17.55 17.51 17.55 17.51 18.00 612,041 17.685 -2.69%
2016-01-14 0 24.15 24.10 24.15 24.05 24.85 222,863 5,430,420 24.367 18.03 18.00 18.03 17.96 18.56 298,471 18.194 -3.01%
2016-01-13 0 24.90 24.80 24.90 24.80 25.05 267,932 6,679,326 24.929 18.59 18.52 18.59 18.52 18.70 358,830 18.614 0.20%
2016-01-12 0 24.85 24.75 24.80 24.65 25.15 333,750 8,313,543 24.909 18.56 18.48 18.52 18.41 18.78 446,977 18.599 0.00%
2016-01-11 0 24.85 24.85 24.95 24.80 25.30 674,200 17,073,703 25.324 18.56 18.56 18.63 18.52 18.89 902,927 18.909 -2.93%
2016-01-08 0 25.60 25.55 25.70 25.40 26.00 366,782 9,403,187 25.637 19.12 19.08 19.19 18.97 19.41 491,216 19.143 -1.92%
2016-01-07 0 26.10 25.90 26.15 25.50 26.10 355,050 9,178,362 25.851 19.49 19.34 19.53 19.04 19.49 475,503 19.302 0.58%
2016-01-06 0 25.95 25.95 26.05 25.70 26.25 108,526 2,823,322 26.015 19.38 19.38 19.45 19.19 19.60 145,344 19.425 -0.38%
2016-01-05 0 26.05 26.00 26.05 25.90 26.10 120,400 3,135,227 26.040 19.45 19.41 19.45 19.34 19.49 161,247 19.444 -0.38%
2016-01-04 0 26.15 26.00 26.20 25.80 26.30 97,537 2,532,823 25.968 19.53 19.41 19.56 19.26 19.64 130,627 19.390 -1.51%
2015-12-31 0 26.55 26.55 26.65 25.90 26.70 134,750 3,565,212 26.458 19.82 19.82 19.90 19.34 19.94 180,465 19.756 2.71%
2015-12-30 0 25.85 25.75 26.10 25.75 26.60 73,560 1,925,753 26.179 19.30 19.23 19.49 19.23 19.86 98,516 19.548 -1.52%
2015-12-29 0 26.25 26.20 26.25 25.30 26.50 153,812 4,011,540 26.081 19.60 19.56 19.60 18.89 19.79 205,994 19.474 3.35%
2015-12-28 0 25.40 25.20 25.40 25.15 25.90 182,500 4,649,382 25.476 18.97 18.82 18.97 18.78 19.34 244,414 19.023 -1.55%
2015-12-24 0 25.80 25.75 25.95 25.75 25.80 2,625 67,731 25.802 19.26 19.23 19.38 19.23 19.26 3,516 19.266 -1.90%
2015-12-23 0 26.30 26.10 26.30 25.55 26.45 72,000 1,880,637 26.120 19.64 19.49 19.64 19.08 19.75 96,427 19.503 1.94%
2015-12-22 0 25.80 25.70 25.80 25.35 25.85 37,500 962,662 25.671 19.26 19.19 19.26 18.93 19.30 50,222 19.168 0.39%
2015-12-21 0 25.70 25.65 25.70 25.40 26.05 166,417 4,260,372 25.601 19.19 19.15 19.19 18.97 19.45 222,875 19.116 -2.47%
2015-12-18 0 26.50 26.10 26.70 25.30 26.95 469,074 12,268,186 26.154 19.68 19.38 19.82 18.78 20.01 631,787 19.418 4.74%
2015-12-17 0 25.30 25.25 25.40 25.20 25.80 445,614 11,379,346 25.536 18.78 18.75 18.86 18.71 19.16 600,189 18.960 -0.98%
2015-12-16 0 25.55 25.50 25.60 25.50 26.15 558,461 14,386,843 25.762 18.97 18.93 19.01 18.93 19.42 752,181 19.127 -2.48%
2015-12-15 0 26.20 26.15 26.20 26.15 26.50 264,010 6,951,573 26.331 19.45 19.42 19.45 19.42 19.68 355,590 19.549 0.77%
2015-12-14 0 26.00 25.90 25.95 25.90 26.50 584,272 15,233,659 26.073 19.30 19.23 19.27 19.23 19.68 786,945 19.358 -2.26%
2015-12-11 0 26.60 26.55 26.60 26.25 27.30 212,952 5,645,850 26.512 19.75 19.71 19.75 19.49 20.27 286,821 19.684 -1.30%
2015-12-10 0 26.95 26.85 26.90 26.80 27.05 202,660 5,463,207 26.958 20.01 19.93 19.97 19.90 20.08 272,959 20.015 0.37%
2015-12-09 0 26.85 26.70 26.85 26.75 27.30 331,203 8,923,752 26.943 19.93 19.82 19.93 19.86 20.27 446,091 20.004 -1.65%
2015-12-08 0 27.30 27.25 27.30 27.25 27.75 353,328 9,690,598 27.427 20.27 20.23 20.27 20.23 20.60 475,891 20.363 -2.50%
2015-12-07 0 28.00 27.90 28.00 27.70 28.00 141,310 3,938,724 27.873 20.79 20.71 20.79 20.57 20.79 190,328 20.694 1.82%
2015-12-04 0 27.50 27.45 27.50 27.40 28.00 59,050 1,631,385 27.627 20.42 20.38 20.42 20.34 20.79 79,533 20.512 -1.79%
2015-12-03 0 28.00 27.95 28.00 27.95 28.15 39,000 1,092,512 28.013 20.79 20.75 20.79 20.75 20.90 52,528 20.799 0.36%
2015-12-02 0 27.90 27.85 28.00 27.30 28.30 436,864 12,238,565 28.015 20.71 20.68 20.79 20.27 21.01 588,404 20.800 1.64%
2015-12-01 0 27.45 27.30 27.45 27.35 28.30 769,001 21,270,585 27.660 20.38 20.27 20.38 20.31 21.01 1,035,753 20.536 -2.31%
2015-11-30 0 28.10 27.95 28.35 27.95 28.45 451,859 12,726,595 28.165 20.86 20.75 21.05 20.75 21.12 608,600 20.911 -0.53%
2015-11-27 0 28.25 28.15 28.30 27.75 28.65 504,740 14,214,488 28.162 20.97 20.90 21.01 20.60 21.27 679,825 20.909 1.99%
2015-11-26 0 27.70 27.65 27.80 27.10 27.80 683,459 18,815,288 27.530 20.57 20.53 20.64 20.12 20.64 920,538 20.439 2.78%
2015-11-25 0 26.95 26.90 27.00 26.35 27.00 761,534 20,384,619 26.768 20.01 19.97 20.05 19.56 20.05 1,025,696 19.874 2.86%
2015-11-24 0 26.20 26.10 26.20 26.00 26.25 52,500 1,369,550 26.087 19.45 19.38 19.45 19.30 19.49 70,711 19.368 0.38%
2015-11-23 0 26.10 26.10 26.25 26.05 26.55 45,228 1,187,133 26.248 19.38 19.38 19.49 19.34 19.71 60,917 19.488 -0.38%
2015-11-20 0 26.20 26.05 26.30 26.00 26.30 167,000 4,359,750 26.106 19.45 19.34 19.53 19.30 19.53 224,929 19.383 0.38%
2015-11-19 0 26.10 25.95 26.15 25.75 26.20 266,886 6,936,855 25.992 19.38 19.27 19.42 19.12 19.45 359,464 19.298 0.19%
2015-11-18 0 26.05 26.00 26.05 25.75 26.15 272,125 7,080,710 26.020 19.34 19.30 19.34 19.12 19.42 366,520 19.319 1.17%
2015-11-17 0 25.75 25.55 25.75 25.35 26.25 263,625 6,797,550 25.785 19.12 18.97 19.12 18.82 19.49 355,072 19.144 3.83%
2015-11-16 0 24.80 24.75 24.80 24.65 25.60 569,582 14,215,325 24.957 18.41 18.38 18.41 18.30 19.01 767,159 18.530 -3.50%
2015-11-13 0 25.70 25.70 25.75 25.40 25.85 213,165 5,442,129 25.530 19.08 19.08 19.12 18.86 19.19 287,108 18.955 1.18%
2015-11-12 0 25.40 25.35 25.40 25.20 25.55 399,670 10,129,726 25.345 18.86 18.82 18.86 18.71 18.97 538,308 18.818 0.79%
2015-11-11 0 25.20 25.15 25.25 25.00 26.15 421,357 10,639,200 25.250 18.71 18.67 18.75 18.56 19.42 567,518 18.747 -2.89%
2015-11-10 0 25.95 25.80 26.00 25.55 26.10 211,250 5,441,350 25.758 19.27 19.16 19.30 18.97 19.38 284,529 19.124 -0.57%
2015-11-09 0 26.10 25.90 26.10 25.85 26.30 351,500 9,193,436 26.155 19.38 19.23 19.38 19.19 19.53 473,429 19.419 -0.95%
2015-11-06 0 26.35 26.30 26.35 26.10 26.70 420,858 11,099,351 26.373 19.56 19.53 19.56 19.38 19.82 566,846 19.581 -0.75%
2015-11-05 0 26.55 26.40 26.50 26.25 28.40 1,505,960 40,389,329 26.820 19.71 19.60 19.68 19.49 21.09 2,028,349 19.912 -6.84%
2015-11-04 0 28.50 28.30 28.55 27.10 28.55 490,126 13,751,902 28.058 21.16 21.01 21.20 20.12 21.20 660,142 20.832 2.89%
2015-11-03 0 27.70 27.60 27.75 27.25 28.15 213,000 5,905,012 27.723 20.57 20.49 20.60 20.23 20.90 286,886 20.583 -0.72%
2015-11-02 0 27.90 27.80 27.90 27.70 28.45 205,000 5,735,612 27.979 20.71 20.64 20.71 20.57 21.12 276,111 20.773 -1.93%
2015-10-30 0 28.45 28.20 28.45 27.40 28.50 437,200 12,306,637 28.149 21.12 20.94 21.12 20.34 21.16 588,856 20.899 -0.18%
2015-10-29 0 28.50 28.40 28.50 27.70 28.50 550,750 15,522,087 28.184 21.16 21.09 21.16 20.57 21.16 741,795 20.925 3.64%
2015-10-28 0 27.50 27.25 27.50 27.10 27.50 150,835 4,123,859 27.340 20.42 20.23 20.42 20.12 20.42 203,157 20.299 1.85%
2015-10-27 0 27.00 26.95 27.05 26.95 27.30 209,220 5,654,114 27.025 20.05 20.01 20.08 20.01 20.27 281,794 20.065 -0.55%
2015-10-26 0 27.15 27.10 27.15 26.80 27.60 104,500 2,836,950 27.148 20.16 20.12 20.16 19.90 20.49 140,749 20.156 -1.63%
2015-10-23 0 27.60 27.35 27.60 27.10 27.95 199,000 5,432,950 27.301 20.49 20.31 20.49 20.12 20.75 268,029 20.270 0.73%
2015-10-22 0 27.40 27.35 27.40 27.05 27.60 1,004,261 27,215,963 27.100 20.34 20.31 20.34 20.08 20.49 1,352,620 20.121 1.48%
2015-10-20 0 27.00 27.00 27.10 26.85 27.10 94,000 2,537,025 26.990 20.05 20.05 20.12 19.93 20.12 126,607 20.039 -0.92%
2015-10-19 0 27.25 27.25 27.30 26.65 27.40 174,351 4,749,233 27.239 20.23 20.23 20.27 19.79 20.34 234,830 20.224 2.83%
2015-10-16 0 26.50 26.45 26.60 26.40 26.70 84,580 2,241,936 26.507 19.68 19.64 19.75 19.60 19.82 113,919 19.680 -0.19%
2015-10-15 0 26.55 26.45 26.55 26.20 26.65 100,308 2,652,653 26.445 19.71 19.64 19.71 19.45 19.79 135,103 19.634 1.34%
2015-10-14 0 26.20 26.00 26.10 25.80 26.25 128,784 3,358,748 26.080 19.45 19.30 19.38 19.16 19.49 173,457 19.364 0.58%
2015-10-13 0 26.05 26.05 26.10 25.60 26.15 286,604 7,420,323 25.891 19.34 19.34 19.38 19.01 19.42 386,022 19.223 -0.38%
2015-10-12 0 26.15 26.10 26.25 25.30 26.40 474,850 12,265,013 25.829 19.42 19.38 19.49 18.78 19.60 639,567 19.177 2.75%
2015-10-09 0 25.45 25.45 25.65 25.45 26.00 129,740 3,335,105 25.706 18.90 18.90 19.04 18.90 19.30 174,744 19.086 -1.17%
2015-10-08 0 25.75 25.70 25.75 25.00 26.30 244,250 6,239,312 25.545 19.12 19.08 19.12 18.56 19.53 328,976 18.966 -1.34%
2015-10-07 0 26.10 26.05 26.15 25.55 26.30 132,125 3,435,381 26.001 19.38 19.34 19.42 18.97 19.53 177,957 19.305 2.96%
2015-10-06 0 25.35 25.35 25.40 25.25 26.20 208,875 5,323,418 25.486 18.82 18.82 18.86 18.75 19.45 281,330 18.922 -2.12%
2015-10-05 0 25.90 25.85 25.95 25.55 26.45 169,461 4,400,614 25.968 19.23 19.19 19.27 18.97 19.64 228,244 19.280 0.19%
2015-10-02 0 25.85 25.75 25.90 25.50 26.25 274,200 7,079,610 25.819 19.19 19.12 19.23 18.93 19.49 369,315 19.170 1.17%
2015-09-30 0 25.55 25.45 25.65 25.50 26.90 480,125 12,525,543 26.088 18.97 18.90 19.04 18.93 19.97 646,671 19.369 -3.04%
2015-09-29 0 26.35 26.35 26.40 26.35 26.75 188,500 4,975,975 26.398 19.56 19.56 19.60 19.56 19.86 253,887 19.599 -0.38%
2015-09-25 0 26.45 26.45 26.50 26.45 27.20 320,915 8,535,889 26.599 19.64 19.64 19.68 19.64 20.19 432,234 19.748 -0.75%
2015-09-24 0 26.65 26.65 26.70 26.65 26.85 82,500 2,205,700 26.736 19.79 19.79 19.82 19.79 19.93 111,118 19.850 -0.37%
2015-09-23 0 26.75 26.75 26.80 26.75 27.00 258,250 6,935,100 26.854 19.86 19.86 19.90 19.86 20.05 347,832 19.938 -0.93%
2015-09-22 0 27.00 26.95 27.00 26.95 27.15 148,405 4,003,958 26.980 20.05 20.01 20.05 20.01 20.16 199,884 20.031 0.19%
2015-09-21 0 26.95 26.95 27.00 26.95 27.25 68,875 1,857,881 26.975 20.01 20.01 20.05 20.01 20.23 92,766 20.028 -1.10%
2015-09-18 0 27.25 27.20 27.45 26.90 27.45 310,560 8,452,339 27.216 20.23 20.19 20.38 19.97 20.38 418,287 20.207 1.11%
2015-09-17 0 26.95 26.90 26.95 26.85 27.30 194,750 5,262,312 27.021 20.01 19.97 20.01 19.93 20.27 262,305 20.062 -0.92%
2015-09-16 0 27.20 27.00 27.20 26.95 27.35 205,000 5,563,000 27.137 20.19 20.05 20.19 20.01 20.31 276,111 20.148 0.74%
2015-09-15 0 27.00 26.95 27.00 26.95 27.25 43,540 1,176,571 27.023 20.05 20.01 20.05 20.01 20.23 58,643 20.063 0.37%
2015-09-14 0 26.90 26.85 26.90 26.85 27.40 287,750 7,762,775 26.977 19.97 19.93 19.97 19.93 20.34 387,565 20.030 -0.19%
2015-09-11 0 26.95 26.85 26.95 26.85 27.55 381,104 10,271,368 26.952 20.01 19.93 20.01 19.93 20.45 513,302 20.010 -0.92%
2015-09-10 0 27.20 27.10 27.20 26.95 27.40 326,500 8,839,250 27.073 20.19 20.12 20.19 20.01 20.34 439,757 20.100 0.18%
2015-09-09 0 27.15 27.05 27.15 26.95 28.05 604,887 16,479,523 27.244 20.16 20.08 20.16 20.01 20.83 814,711 20.227 -1.81%
2015-09-08 0 27.65 27.65 27.70 27.05 27.70 146,793 4,022,266 27.401 20.53 20.53 20.57 20.08 20.57 197,713 20.344 0.73%
2015-09-07 0 27.45 27.40 27.60 27.25 27.80 373,875 10,309,043 27.574 20.38 20.34 20.49 20.23 20.64 503,565 20.472 -0.72%
2015-09-04 0 27.65 27.55 27.65 26.90 27.80 598,789 16,467,788 27.502 20.53 20.45 20.53 19.97 20.64 806,498 20.419 3.17%
2015-09-02 0 26.80 26.75 26.80 26.75 27.00 1,225,250 32,982,933 26.919 19.90 19.86 19.90 19.86 20.05 1,650,266 19.986 -0.37%
2015-09-01 0 26.90 26.85 26.90 26.85 27.00 196,750 5,300,188 26.939 19.97 19.93 19.97 19.93 20.05 264,999 20.001 0.19%
2015-08-31 0 26.85 26.80 26.95 26.70 27.40 236,375 6,338,312 26.815 19.93 19.90 20.01 19.82 20.34 318,369 19.909 0.56%
2015-08-28 0 26.70 26.60 26.75 26.25 26.95 304,500 8,109,300 26.632 19.82 19.75 19.86 19.49 20.01 410,125 19.773 2.10%
2015-08-27 0 26.15 26.05 26.15 25.55 26.20 546,409 14,032,818 25.682 19.42 19.34 19.42 18.97 19.45 735,948 19.068 2.35%
2015-08-26 0 25.55 25.50 25.55 25.30 25.85 277,000 7,055,962 25.473 18.97 18.93 18.97 18.78 19.19 373,086 18.912 0.99%
2015-08-25 0 25.30 25.20 25.25 25.20 25.75 602,910 15,284,060 25.350 18.78 18.71 18.75 18.71 19.12 812,048 18.822 0.40%
2015-08-24 0 25.20 25.20 25.25 25.00 27.00 733,750 18,940,775 25.814 18.71 18.71 18.75 18.56 20.05 988,274 19.166 -5.26%
2015-08-21 0 26.60 26.55 26.60 26.35 27.35 893,875 24,049,747 26.905 19.75 19.71 19.75 19.56 20.31 1,203,943 19.976 -1.48%
2015-08-20 0 27.00 26.90 27.00 26.85 27.10 576,500 15,503,512 26.892 20.05 19.97 20.05 19.93 20.12 776,477 19.966 0.37%
2015-08-19 0 26.90 26.85 26.90 26.25 27.05 740,467 19,929,974 26.915 19.97 19.93 19.97 19.49 20.08 997,321 19.984 -0.92%
2015-08-18 0 27.15 27.10 27.15 27.05 27.30 267,241 7,244,784 27.110 20.16 20.12 20.16 20.08 20.27 359,942 20.128 0.74%
2015-08-17 0 26.95 26.95 27.10 26.95 27.40 441,000 11,924,362 27.039 20.01 20.01 20.12 20.01 20.34 593,975 20.076 -1.28%
2015-08-14 0 27.30 27.20 27.25 27.25 27.45 161,625 4,422,731 27.364 20.27 20.19 20.23 20.23 20.38 217,690 20.317 -0.55%
2015-08-13 0 27.45 27.30 27.45 26.80 27.45 573,337 15,530,451 27.088 20.38 20.27 20.38 19.90 20.38 772,217 20.112 2.81%
2015-08-12 0 26.70 26.65 26.70 26.30 27.00 794,635 21,273,060 26.771 19.82 19.79 19.82 19.53 20.05 1,070,279 19.876 0.38%
2015-08-11 0 26.60 26.55 26.65 26.30 26.85 302,125 8,037,450 26.603 19.75 19.71 19.79 19.53 19.93 406,926 19.752 0.76%
2015-08-10 0 26.40 26.35 26.45 26.10 26.70 113,387 2,995,081 26.415 19.60 19.56 19.64 19.38 19.82 152,719 19.612 0.19%
2015-08-07 0 26.35 26.30 26.35 26.10 26.55 145,250 3,821,062 26.307 19.56 19.53 19.56 19.38 19.71 195,634 19.532 -0.38%
2015-08-06 0 26.45 26.40 26.60 26.20 26.75 87,950 2,320,605 26.386 19.64 19.60 19.75 19.45 19.86 118,458 19.590 -1.49%
2015-08-05 0 26.85 26.80 26.85 25.60 26.90 208,750 5,522,137 26.453 19.93 19.90 19.93 19.01 19.97 281,161 19.640 3.07%
2015-08-04 0 26.05 26.00 26.05 25.90 26.50 575,274 14,980,455 26.041 19.34 19.30 19.34 19.23 19.68 774,826 19.334 -0.95%
2015-08-03 0 26.30 26.15 26.25 25.35 26.40 75,337 1,974,210 26.205 19.53 19.42 19.49 18.82 19.60 101,470 19.456 0.00%
2015-07-31 0 26.30 26.20 26.30 26.20 27.25 433,925 11,487,855 26.474 19.53 19.45 19.53 19.45 20.23 584,445 19.656 -1.87%
2015-07-30 0 26.80 26.75 26.80 26.75 27.20 515,741 13,856,121 26.866 19.90 19.86 19.90 19.86 20.19 694,642 19.947 -0.56%
2015-07-29 0 26.95 26.90 26.95 26.40 27.30 210,192 5,639,015 26.828 20.01 19.97 20.01 19.60 20.27 283,104 19.919 0.19%
2015-07-28 0 26.90 26.80 26.90 26.30 27.60 201,125 5,407,400 26.886 19.97 19.90 19.97 19.53 20.49 270,891 19.961 1.13%
2015-07-27 0 26.60 26.50 26.60 26.35 27.10 294,783 7,874,938 26.714 19.75 19.68 19.75 19.56 20.12 397,038 19.834 -1.85%
2015-07-24 0 27.10 27.05 27.10 26.90 27.30 129,605 3,507,555 27.063 20.12 20.08 20.12 19.97 20.27 174,563 20.093 -0.18%
2015-07-23 0 27.15 27.10 27.15 27.10 27.40 175,750 4,783,400 27.217 20.16 20.12 20.16 20.12 20.34 236,714 20.207 -0.37%
2015-07-22 0 27.25 27.20 27.25 27.15 27.30 255,250 6,943,162 27.201 20.23 20.19 20.23 20.16 20.27 343,791 20.196 0.55%
2015-07-21 0 27.10 27.10 27.15 27.00 27.20 348,250 9,439,112 27.104 20.12 20.12 20.16 20.05 20.19 469,051 20.124 0.00%
2015-07-20 0 27.10 27.05 27.10 26.90 27.30 221,439 5,991,798 27.058 20.12 20.08 20.12 19.97 20.27 298,252 20.090 1.12%
2015-07-17 0 26.80 26.75 26.80 26.75 27.10 880,000 23,612,775 26.833 19.90 19.86 19.90 19.86 20.12 1,185,255 19.922 -0.74%
2015-07-16 0 27.00 26.90 27.00 26.30 27.00 614,500 16,406,725 26.699 20.05 19.97 20.05 19.53 20.05 827,659 19.823 3.41%
2015-07-15 0 26.45 26.35 26.50 25.80 26.50 1,100,937 28,747,211 26.112 19.39 19.31 19.42 18.91 19.42 1,502,141 19.137 3.52%
2015-07-14 0 25.55 25.50 25.60 25.25 25.95 534,750 13,694,605 25.609 18.73 18.69 18.76 18.51 19.02 729,624 18.769 2.00%
2015-07-13 0 25.05 25.00 25.15 24.95 25.30 945,677 23,703,408 25.065 18.36 18.32 18.43 18.29 18.54 1,290,301 18.370 0.40%
2015-07-10 0 24.95 24.95 25.00 24.60 25.15 748,715 18,672,433 24.939 18.29 18.29 18.32 18.03 18.43 1,021,562 18.278 3.53%
2015-07-09 0 24.10 24.05 24.15 23.40 24.75 919,310 22,106,782 24.047 17.66 17.63 17.70 17.15 18.14 1,254,325 17.624 5.47%
2015-07-08 0 22.85 22.80 22.85 22.70 24.15 480,000 11,037,157 22.994 16.75 16.71 16.75 16.64 17.70 654,922 16.853 -3.79%
2015-07-07 0 23.75 23.75 23.80 23.30 24.00 267,851 6,361,705 23.751 17.41 17.41 17.44 17.08 17.59 365,461 17.407 2.15%
2015-07-06 0 23.25 23.10 23.25 23.00 24.15 353,882 8,236,066 23.273 17.04 16.93 17.04 16.86 17.70 482,844 17.057 -2.92%
2015-07-03 0 23.95 23.90 24.05 23.75 24.75 467,750 11,209,425 23.965 17.55 17.52 17.63 17.41 18.14 638,208 17.564 -3.23%
2015-07-02 0 24.75 24.75 24.80 24.70 25.30 199,665 4,965,481 24.869 18.14 18.14 18.18 18.10 18.54 272,427 18.227 -0.80%
2015-06-30 0 24.95 24.90 25.00 24.70 25.80 607,905 15,139,288 24.904 18.29 18.25 18.32 18.10 18.91 829,438 18.252 0.40%
2015-06-29 0 24.85 24.85 24.90 24.85 26.50 327,000 8,272,337 25.298 18.21 18.21 18.25 18.21 19.42 446,165 18.541 -3.50%
2015-06-26 0 25.75 25.65 25.75 25.65 26.50 268,069 6,921,136 25.818 18.87 18.80 18.87 18.80 19.42 365,759 18.923 0.39%
2015-06-25 0 25.65 25.65 25.75 25.65 26.75 385,807 10,056,092 26.065 18.80 18.80 18.87 18.80 19.61 526,403 19.103 -2.84%
2015-06-24 0 26.40 26.35 26.40 26.35 27.20 301,960 8,020,488 26.561 19.35 19.31 19.35 19.31 19.94 412,000 19.467 -0.38%
2015-06-23 0 26.50 26.40 26.50 26.30 26.65 832,263 22,058,132 26.504 19.42 19.35 19.42 19.28 19.53 1,135,556 19.425 1.34%
2015-06-22 0 26.15 25.85 26.15 25.50 26.15 268,075 6,957,382 25.953 19.17 18.95 19.17 18.69 19.17 365,767 19.021 3.36%
2015-06-19 0 25.30 25.30 25.50 25.30 26.20 616,028 15,785,410 25.625 18.54 18.54 18.69 18.54 19.20 840,521 18.781 -1.36%
2015-06-18 0 25.65 25.60 25.65 25.50 25.80 276,000 7,074,550 25.632 18.80 18.76 18.80 18.69 18.91 376,580 18.786 0.39%
2015-06-17 0 25.55 25.50 25.55 25.40 25.90 651,500 16,664,600 25.579 18.73 18.69 18.73 18.62 18.98 888,920 18.747 -1.73%
2015-06-16 0 26.00 26.10 26.15 25.90 26.75 604,697 15,842,766 26.200 19.06 19.13 19.17 18.98 19.61 825,061 19.202 -2.80%
2015-06-15 0 26.75 26.65 26.75 26.70 27.45 393,113 10,591,388 26.942 19.61 19.53 19.61 19.57 20.12 536,371 19.746 -1.65%
2015-06-12 0 27.20 27.20 27.25 27.10 27.85 174,321 4,754,068 27.272 19.94 19.94 19.97 19.86 20.41 237,847 19.988 -0.91%
2015-06-11 0 27.45 27.40 27.45 27.40 27.55 47,324 1,298,944 27.448 20.12 20.08 20.12 20.08 20.19 64,570 20.117 0.92%
2015-06-10 0 27.20 27.20 27.25 26.95 27.90 329,876 9,010,824 27.316 19.94 19.94 19.97 19.75 20.45 450,089 20.020 -1.27%
2015-06-09 0 27.55 27.55 27.60 27.50 28.10 144,375 3,987,662 27.620 20.19 20.19 20.23 20.16 20.59 196,988 20.243 -1.43%
2015-06-08 0 27.95 27.85 27.90 27.80 28.75 254,000 7,112,912 28.004 20.48 20.41 20.45 20.37 21.07 346,563 20.524 -2.27%
2015-06-05 0 28.60 28.30 28.60 28.20 28.80 440,695 12,565,823 28.514 20.96 20.74 20.96 20.67 21.11 601,293 20.898 -0.69%
2015-06-04 0 28.80 28.70 28.75 27.75 28.80 785,308 22,212,581 28.285 21.11 21.03 21.07 20.34 21.11 1,071,490 20.731 3.23%
2015-06-03 0 27.90 27.80 27.90 27.65 28.15 219,250 6,104,512 27.843 20.45 20.37 20.45 20.27 20.63 299,149 20.406 -0.36%
2015-06-02 0 28.00 28.00 28.05 27.90 28.45 301,144 8,436,122 28.014 20.52 20.52 20.56 20.45 20.85 410,887 20.531 -1.23%
2015-06-01 0 28.35 28.25 28.40 27.50 28.40 466,875 13,081,751 28.020 20.78 20.70 20.81 20.16 20.81 637,014 20.536 1.98%
2015-05-29 0 27.80 27.90 27.95 27.60 28.20 519,197 14,467,448 27.865 20.37 20.45 20.48 20.23 20.67 708,403 20.423 -0.89%
2015-05-28 0 28.05 28.00 28.05 27.90 28.55 337,410 9,500,729 28.158 20.56 20.52 20.56 20.45 20.92 460,369 20.637 0.00%
2015-05-27 0 28.05 28.00 28.05 27.85 28.65 207,594 5,810,895 27.992 20.56 20.52 20.56 20.41 21.00 283,245 20.515 -1.06%
2015-05-26 0 28.35 28.30 28.35 27.80 28.95 448,938 12,689,872 28.266 20.78 20.74 20.78 20.37 21.22 612,540 20.717 -0.87%
2015-05-22 0 28.60 28.60 28.65 27.70 28.65 515,125 14,483,631 28.117 20.96 20.96 21.00 20.30 21.00 702,847 20.607 1.78%
2015-05-21 0 28.10 28.05 28.10 27.90 28.50 233,086 6,572,005 28.196 20.59 20.56 20.59 20.45 20.89 318,027 20.665 -1.58%
2015-05-20 0 28.55 28.45 28.55 27.85 28.60 698,122 19,805,611 28.370 20.92 20.85 20.92 20.41 20.96 952,532 20.793 2.70%
2015-05-19 0 27.80 27.75 27.80 27.60 28.40 400,264 11,123,765 27.791 20.37 20.34 20.37 20.23 20.81 546,128 20.368 0.54%
2015-05-18 0 27.65 27.60 27.65 27.20 27.80 863,696 23,743,980 27.491 20.27 20.23 20.27 19.94 20.37 1,178,444 20.149 -0.54%
2015-05-15 0 27.80 27.75 27.80 27.15 28.40 561,701 15,493,640 27.583 20.37 20.34 20.37 19.90 20.81 766,396 20.216 -0.71%
2015-05-14 0 28.00 27.95 28.00 27.80 28.95 473,186 13,446,432 28.417 20.52 20.48 20.52 20.37 21.22 645,624 20.827 -2.61%
2015-05-13 0 28.75 28.75 28.85 28.75 29.20 492,738 14,287,003 28.995 21.07 21.07 21.14 21.07 21.40 672,302 21.251 -0.52%
2015-05-12 0 28.90 28.85 29.05 28.50 29.20 434,795 12,604,983 28.991 21.18 21.14 21.29 20.89 21.40 593,243 21.248 -0.17%
2015-05-11 0 28.95 28.90 29.00 28.50 29.40 136,270 3,938,159 28.900 21.22 21.18 21.25 20.89 21.55 185,930 21.181 1.58%
2015-05-08 0 28.50 28.45 28.50 28.30 28.90 187,250 5,339,975 28.518 20.89 20.85 20.89 20.74 21.18 255,488 20.901 0.35%
2015-05-07 0 28.40 28.20 28.40 28.10 28.90 260,500 7,413,100 28.457 20.81 20.67 20.81 20.59 21.18 355,431 20.857 -1.90%
2015-05-06 0 28.95 28.95 29.10 28.70 29.30 693,640 20,225,657 29.159 21.22 21.22 21.33 21.03 21.47 946,416 21.371 0.00%
2015-05-05 0 28.95 28.90 28.95 28.50 29.30 414,570 12,011,520 28.973 21.22 21.18 21.22 20.89 21.47 565,648 21.235 -0.86%
2015-05-04 0 29.20 29.15 29.20 28.70 29.30 270,898 7,901,882 29.169 21.40 21.36 21.40 21.03 21.47 369,619 21.378 1.21%
2015-04-30 0 28.85 28.75 28.85 28.40 28.90 248,572 7,153,200 28.777 21.14 21.07 21.14 20.81 21.18 339,157 21.091 1.58%
2015-04-29 0 28.40 28.35 28.40 28.30 28.70 242,855 6,923,522 28.509 20.81 20.78 20.81 20.74 21.03 331,356 20.894 -0.18%
2015-04-28 0 28.45 28.40 28.45 28.35 28.90 94,925 2,711,220 28.562 20.85 20.81 20.85 20.78 21.18 129,518 20.933 -0.87%
2015-04-27 0 28.70 28.60 28.70 28.35 28.80 336,941 9,663,894 28.681 21.03 20.96 21.03 20.78 21.11 459,729 21.021 1.77%
2015-04-24 0 28.20 28.20 28.25 28.00 28.70 118,625 3,355,237 28.284 20.67 20.67 20.70 20.52 21.03 161,854 20.730 -1.05%
2015-04-23 0 28.50 28.35 28.50 28.10 29.45 491,019 14,115,426 28.747 20.89 20.78 20.89 20.59 21.58 669,956 21.069 0.88%
2015-04-22 0 28.25 28.20 28.25 28.05 28.80 119,820 3,385,656 28.256 20.70 20.67 20.70 20.56 21.11 163,485 20.709 -0.35%
2015-04-21 0 28.35 28.25 28.40 27.30 28.40 645,145 18,032,367 27.951 20.78 20.70 20.81 20.01 20.81 880,249 20.486 3.28%
2015-04-20 0 27.45 27.40 27.60 27.20 28.40 534,875 14,809,193 27.687 20.12 20.08 20.23 19.94 20.81 729,794 20.292 -3.00%
2015-04-17 0 28.30 28.30 28.50 28.20 29.80 462,459 13,150,449 28.436 20.74 20.74 20.89 20.67 21.84 630,988 20.841 -2.41%
2015-04-16 0 29.00 28.95 29.00 28.65 29.25 294,656 8,521,147 28.919 21.25 21.22 21.25 21.00 21.44 402,035 21.195 0.69%
2015-04-15 0 28.80 28.65 28.80 28.65 29.65 284,960 8,287,515 29.083 21.11 21.00 21.11 21.00 21.73 388,805 21.315 -2.54%
2015-04-14 0 29.55 29.35 29.60 28.75 29.60 1,592,995 46,522,895 29.205 21.66 21.51 21.69 21.07 21.69 2,173,514 21.404 2.78%
2015-04-13 0 28.75 28.70 28.75 27.55 29.10 896,359 25,641,369 28.606 21.07 21.03 21.07 20.19 21.33 1,223,010 20.966 4.55%
2015-04-10 0 27.50 27.40 27.50 27.40 28.30 688,486 19,209,301 27.901 20.16 20.08 20.16 20.08 20.74 939,384 20.449 -2.83%
2015-04-09 0 28.30 28.20 28.30 27.55 28.80 1,219,375 34,654,118 28.420 20.74 20.67 20.74 20.19 21.11 1,663,740 20.829 2.91%
2015-04-08 0 27.50 27.45 27.50 27.15 27.95 495,265 13,618,006 27.496 20.16 20.12 20.16 19.90 20.48 675,750 20.152 0.00%
2015-04-02 0 27.50 27.45 27.50 27.35 27.65 253,467 6,969,131 27.495 20.16 20.12 20.16 20.05 20.27 345,835 20.152 0.00%
2015-04-01 0 27.50 27.45 27.55 27.15 27.55 285,998 7,849,247 27.445 20.16 20.12 20.19 19.90 20.19 390,221 20.115 0.73%
2015-03-31 0 27.30 27.20 27.30 27.20 27.85 341,464 9,349,046 27.379 20.01 19.94 20.01 19.94 20.41 465,900 20.067 -1.44%
2015-03-30 0 27.70 27.70 27.75 27.70 28.05 215,671 6,004,289 27.840 20.30 20.30 20.34 20.30 20.56 294,266 20.404 -0.54%
2015-03-27 0 27.85 27.75 27.85 27.60 28.40 377,859 10,572,137 27.979 20.41 20.34 20.41 20.23 20.81 515,558 20.506 -1.94%
2015-03-26 0 28.40 28.35 28.40 27.20 28.65 677,736 19,096,827 28.177 20.81 20.78 20.81 19.94 21.00 924,717 20.652 4.41%
2015-03-25 0 27.20 27.20 27.25 27.05 27.25 263,645 7,162,555 27.167 19.94 19.94 19.97 19.83 19.97 359,723 19.911 0.55%
2015-03-24 0 27.05 27.00 27.10 26.95 27.15 202,785 5,483,809 27.042 19.83 19.79 19.86 19.75 19.90 276,684 19.820 0.74%
2015-03-23 0 26.85 26.80 26.85 26.70 27.25 325,650 8,753,630 26.880 19.68 19.64 19.68 19.57 19.97 444,323 19.701 -1.65%
2015-03-20 0 27.30 27.25 27.35 26.90 27.50 495,996 13,506,681 27.231 20.01 19.97 20.05 19.72 20.16 676,747 19.958 0.18%
2015-03-19 0 27.25 27.20 27.25 27.20 27.30 182,861 4,981,568 27.242 19.97 19.94 19.97 19.94 20.01 249,499 19.966 0.37%
2015-03-18 0 27.15 27.10 27.25 27.00 27.35 353,699 9,603,729 27.152 19.90 19.86 19.97 19.79 20.05 482,594 19.900 -0.37%
2015-03-17 0 27.25 27.10 27.25 27.10 27.95 138,206 3,767,253 27.258 19.97 19.86 19.97 19.86 20.48 188,571 19.978 -0.18%
2015-03-16 0 27.30 27.25 27.30 27.25 27.45 133,736 3,658,566 27.357 20.01 19.97 20.01 19.97 20.12 182,472 20.050 -0.18%
2015-03-13 0 27.35 27.35 27.40 27.25 28.15 437,760 12,175,978 27.814 20.05 20.05 20.08 19.97 20.63 597,289 20.385 -3.36%
2015-03-12 0 28.30 28.15 28.30 27.65 28.35 357,125 10,047,612 28.135 20.74 20.63 20.74 20.27 20.78 487,269 20.620 0.89%
2015-03-11 0 28.05 27.90 28.05 27.40 28.10 235,263 6,580,869 27.972 20.56 20.45 20.56 20.08 20.59 320,998 20.501 1.63%
2015-03-10 0 27.60 27.50 27.70 27.50 28.20 664,375 18,522,675 27.880 20.23 20.16 20.30 20.16 20.67 906,487 20.433 -2.13%
2015-03-09 0 28.20 28.15 28.20 27.00 28.45 156,300 4,387,650 28.072 20.67 20.63 20.67 19.79 20.85 213,259 20.574 -0.70%
2015-03-06 0 28.40 28.30 28.40 28.30 28.60 415,650 11,806,307 28.404 20.81 20.74 20.81 20.74 20.96 567,121 20.818 0.18%
2015-03-05 0 28.35 28.25 28.35 28.25 28.45 311,500 8,829,887 28.346 20.78 20.70 20.78 20.70 20.85 425,017 20.775 0.00%
2015-03-04 0 28.35 28.20 28.35 28.15 28.35 639,750 18,071,575 28.248 20.78 20.67 20.78 20.63 20.78 872,888 20.703 -0.70%
2015-03-03 0 28.55 28.50 28.55 28.30 28.65 216,500 6,169,287 28.496 20.92 20.89 20.92 20.74 21.00 295,397 20.885 -0.35%
2015-03-02 0 28.65 28.60 28.65 28.25 28.80 540,000 15,381,143 28.484 21.00 20.96 21.00 20.70 21.11 736,787 20.876 1.42%
2015-02-27 0 28.25 28.20 28.30 28.10 28.45 348,431 9,839,445 28.239 20.70 20.67 20.74 20.59 20.85 475,406 20.697 -0.70%
2015-02-26 0 28.45 28.30 28.50 27.80 28.55 969,976 27,404,144 28.252 20.85 20.74 20.89 20.37 20.92 1,323,455 20.707 2.34%
2015-02-25 0 27.80 27.75 27.80 27.60 28.00 429,000 11,927,850 27.804 20.37 20.34 20.37 20.23 20.52 585,336 20.378 0.18%
2015-02-24 0 27.75 27.65 27.80 27.65 28.00 301,662 8,377,653 27.772 20.34 20.27 20.37 20.27 20.52 411,594 20.354 -0.54%
2015-02-23 0 27.90 27.80 27.90 27.50 28.00 390,386 10,871,006 27.847 20.45 20.37 20.45 20.16 20.52 532,651 20.409 0.72%
2015-02-18 0 27.70 27.60 27.70 27.60 27.85 30,000 830,537 27.685 20.30 20.23 20.30 20.23 20.41 40,933 20.290 0.36%
2015-02-17 0 27.60 27.45 27.55 27.35 27.80 159,000 4,385,537 27.582 20.23 20.12 20.19 20.05 20.37 216,943 20.215 -0.72%
2015-02-16 0 27.80 27.75 27.85 27.55 28.05 200,500 5,582,625 27.844 20.37 20.34 20.41 20.19 20.56 273,566 20.407 0.72%
2015-02-13 0 27.60 27.60 27.70 27.50 27.80 202,017 5,590,028 27.671 20.23 20.23 20.30 20.16 20.37 275,636 20.280 -0.36%
2015-02-12 0 27.70 27.70 27.75 27.50 28.00 718,000 19,917,977 27.741 20.30 20.30 20.34 20.16 20.52 979,654 20.332 -0.18%
2015-02-11 0 27.75 27.70 27.75 27.35 27.90 222,158 6,169,926 27.773 20.34 20.30 20.34 20.05 20.45 303,117 20.355 1.83%
2015-02-10 0 27.25 27.15 27.25 27.15 27.85 421,264 11,584,710 27.500 19.97 19.90 19.97 19.90 20.41 574,781 20.155 0.00%
2015-02-09 0 27.25 27.20 27.25 27.10 27.80 118,600 3,231,012 27.243 19.97 19.94 19.97 19.86 20.37 161,820 19.967 -1.27%
2015-02-06 0 27.60 27.55 27.65 27.55 27.70 62,750 1,731,950 27.601 20.23 20.19 20.27 20.19 20.30 85,617 20.229 0.00%
2015-02-05 0 27.60 27.60 27.65 27.30 27.80 171,000 4,713,125 27.562 20.23 20.23 20.27 20.01 20.37 233,316 20.201 -0.18%
2015-02-04 0 27.65 27.55 27.65 27.45 27.95 340,236 9,408,244 27.652 20.27 20.19 20.27 20.12 20.48 464,225 20.267 -0.54%
2015-02-03 0 27.80 27.70 27.85 27.55 28.30 400,368 11,150,998 27.852 20.37 20.30 20.41 20.19 20.74 546,270 20.413 -0.71%
2015-02-02 0 28.00 27.90 28.05 27.70 28.45 329,500 9,279,915 28.164 20.52 20.45 20.56 20.30 20.85 449,576 20.641 -1.06%
2015-01-30 0 28.30 28.25 28.30 28.20 28.85 283,000 8,033,287 28.386 20.74 20.70 20.74 20.67 21.14 386,131 20.805 -1.39%
2015-01-29 0 28.70 28.65 28.70 28.55 28.90 346,875 9,952,418 28.692 21.03 21.00 21.03 20.92 21.18 473,283 21.028 -0.52%
2015-01-28 0 28.85 28.80 28.90 28.45 28.90 792,625 22,719,583 28.664 21.14 21.11 21.18 20.85 21.18 1,081,473 21.008 0.17%
2015-01-27 0 28.80 28.70 28.80 28.00 28.85 563,456 16,184,296 28.723 21.11 21.03 21.11 20.52 21.14 768,791 21.052 -0.17%
2015-01-26 0 28.85 28.75 28.80 28.00 29.00 604,202 17,396,430 28.792 21.14 21.07 21.11 20.52 21.25 824,385 21.102 1.58%
2015-01-23 0 28.40 28.20 28.40 27.70 28.60 427,375 12,113,825 28.345 20.81 20.67 20.81 20.30 20.96 583,119 20.774 2.53%
2015-01-22 0 27.70 27.60 27.75 27.60 28.50 727,125 20,267,675 27.874 20.30 20.23 20.34 20.23 20.89 992,104 20.429 -1.07%
2015-01-21 0 28.00 27.95 28.00 27.90 28.35 302,000 8,464,150 28.027 20.52 20.48 20.52 20.45 20.78 412,055 20.541 -0.88%
2015-01-20 0 28.25 28.05 28.35 28.00 28.60 535,500 15,170,032 28.329 20.70 20.56 20.78 20.52 20.96 730,647 20.762 -0.70%
2015-01-19 0 28.45 28.40 28.45 28.05 28.50 278,000 7,880,700 28.348 20.85 20.81 20.85 20.56 20.89 379,309 20.776 0.35%
2015-01-16 0 28.35 28.35 28.40 28.05 28.50 672,500 19,088,218 28.384 20.78 20.78 20.81 20.56 20.89 917,573 20.803 -0.18%
2015-01-15 0 28.40 28.35 28.40 28.30 28.50 1,368,550 38,869,194 28.402 20.81 20.78 20.81 20.74 20.89 1,867,277 20.816 0.00%
2015-01-14 0 28.40 28.35 28.40 28.30 28.60 991,875 28,172,456 28.403 20.81 20.78 20.81 20.74 20.96 1,353,334 20.817 0.00%
2015-01-13 0 28.40 28.35 28.40 28.05 28.40 524,755 14,839,959 28.280 20.81 20.78 20.81 20.56 20.81 715,986 20.727 0.53%
2015-01-12 0 28.25 28.20 28.25 28.10 28.40 170,250 4,808,575 28.244 20.70 20.67 20.70 20.59 20.81 232,293 20.701 0.00%
2015-01-09 0 28.25 28.15 28.20 28.15 28.75 679,375 19,264,363 28.356 20.70 20.63 20.67 20.63 21.07 926,953 20.782 -0.70%
2015-01-08 0 28.45 28.35 28.45 28.25 28.80 202,500 5,749,525 28.393 20.85 20.78 20.85 20.70 21.11 276,295 20.809 -0.35%
2015-01-07 0 28.55 28.50 28.55 28.35 28.80 172,192 4,930,381 28.633 20.92 20.89 20.92 20.78 21.11 234,942 20.986 0.71%
2015-01-06 0 28.35 28.40 28.55 28.35 29.05 325,250 9,283,800 28.544 20.78 20.81 20.92 20.78 21.29 443,778 20.920 -2.07%
2015-01-05 0 28.95 28.90 29.00 28.80 29.20 204,000 5,906,981 28.956 21.22 21.18 21.25 21.11 21.40 278,342 21.222 -0.86%
2015-01-02 0 29.20 29.05 29.20 28.55 29.20 232,383 6,711,397 28.881 21.40 21.29 21.40 20.92 21.40 317,068 21.167 2.28%
2014-12-31 0 28.55 28.45 28.70 28.20 28.65 67,155 1,916,877 28.544 20.92 20.85 21.03 20.67 21.00 91,628 20.920 0.18%
2014-12-30 0 28.50 28.40 28.55 28.40 28.80 136,250 3,907,712 28.680 20.89 20.81 20.92 20.81 21.11 185,902 21.020 0.00%
2014-12-29 0 28.50 28.45 28.55 28.30 29.25 139,166 4,009,574 28.811 20.89 20.85 20.92 20.74 21.44 189,881 21.116 0.71%
2014-12-24 0 28.30 28.05 28.20 28.10 28.80 157,000 4,448,300 28.333 20.74 20.56 20.67 20.59 21.11 214,214 20.766 0.53%
2014-12-23 0 28.15 28.05 28.15 27.95 29.40 334,250 9,496,175 28.410 20.63 20.56 20.63 20.48 21.55 456,057 20.822 -2.93%
2014-12-22 0 29.00 28.90 29.00 28.90 29.50 198,125 5,781,630 29.182 21.25 21.18 21.25 21.18 21.62 270,326 21.388 -0.51%
2014-12-19 0 29.15 29.00 29.30 29.00 29.95 376,623 11,024,973 29.273 21.36 21.25 21.47 21.25 21.95 513,872 21.455 0.34%
2014-12-18 0 29.05 28.95 29.05 28.95 29.50 392,000 11,407,412 29.101 21.29 21.22 21.29 21.22 21.62 534,853 21.328 0.00%
2014-12-17 0 29.05 29.05 29.10 29.05 29.50 807,750 23,593,600 29.209 21.29 21.29 21.33 21.29 21.62 1,102,110 21.408 -0.72%
2014-12-16 0 29.40 29.35 29.45 29.00 29.70 847,174 24,944,197 29.444 21.45 21.41 21.48 21.15 21.66 1,161,432 21.477 0.51%
2014-12-15 0 29.25 29.25 29.30 28.80 29.35 544,111 15,861,571 29.151 21.34 21.34 21.37 21.01 21.41 745,948 21.264 0.52%
2014-12-12 0 29.10 29.10 29.15 28.70 29.35 396,875 11,544,462 29.088 21.23 21.23 21.26 20.93 21.41 544,095 21.218 -1.36%
2014-12-11 0 29.50 29.30 29.50 29.10 29.55 694,498 20,377,713 29.342 21.52 21.37 21.52 21.23 21.55 952,121 21.402 -0.34%
2014-12-10 0 29.60 29.35 29.60 29.00 29.60 245,500 7,209,800 29.368 21.59 21.41 21.59 21.15 21.59 336,568 21.422 0.00%
2014-12-09 0 29.60 29.15 29.60 28.85 30.00 1,016,039 29,756,059 29.286 21.59 21.26 21.59 21.04 21.88 1,392,937 21.362 -1.00%
2014-12-08 0 29.90 29.65 29.90 28.90 29.95 1,550,250 46,049,800 29.705 21.81 21.63 21.81 21.08 21.85 2,125,313 21.667 1.01%
2014-12-05 0 29.60 29.35 29.55 29.35 29.80 928,000 27,392,100 29.517 21.59 21.41 21.55 21.41 21.74 1,272,240 21.531 -1.17%
2014-12-04 0 29.95 29.95 30.00 29.60 30.00 602,750 17,905,400 29.706 21.85 21.85 21.88 21.59 21.88 826,339 21.668 0.67%
2014-12-03 0 29.75 29.95 30.00 29.45 30.00 1,008,641 29,979,804 29.723 21.70 21.85 21.88 21.48 21.88 1,382,795 21.681 0.85%
2014-12-02 0 29.50 29.40 29.50 29.10 29.80 391,375 11,509,393 29.408 21.52 21.45 21.52 21.23 21.74 536,555 21.451 0.85%
2014-12-01 0 29.25 29.25 29.35 29.10 30.05 568,625 16,768,500 29.490 21.34 21.34 21.41 21.23 21.92 779,556 21.510 -2.50%
2014-11-28 0 30.00 29.90 30.00 29.75 30.10 259,066 7,749,603 29.914 21.88 21.81 21.88 21.70 21.96 355,166 21.820 0.33%
2014-11-27 0 29.90 29.85 29.90 29.85 30.05 392,750 11,751,000 29.920 21.81 21.77 21.81 21.77 21.92 538,440 21.824 -0.33%
2014-11-26 0 30.00 29.90 29.95 29.80 30.05 1,912,693 57,264,714 29.939 21.88 21.81 21.85 21.74 21.92 2,622,203 21.838 0.50%
2014-11-25 0 29.85 29.75 29.80 29.75 29.95 861,804 25,683,770 29.802 21.77 21.70 21.74 21.70 21.85 1,181,489 21.738 0.17%
2014-11-24 0 29.80 29.80 29.85 29.70 29.95 896,924 26,784,183 29.862 21.74 21.74 21.77 21.66 21.85 1,229,637 21.782 0.17%
2014-11-21 0 29.75 29.75 29.80 29.75 30.15 471,500 14,060,875 29.822 21.70 21.70 21.74 21.70 21.99 646,402 21.753 0.17%
2014-11-20 0 29.70 29.65 29.70 29.60 29.90 744,351 22,077,969 29.661 21.66 21.63 21.66 21.59 21.81 1,020,467 21.635 0.34%
2014-11-19 0 29.60 29.55 29.60 29.50 29.75 754,000 22,347,350 29.638 21.59 21.55 21.59 21.52 21.70 1,033,695 21.619 -0.17%
2014-11-18 0 29.65 29.60 29.65 29.55 29.70 849,500 25,167,656 29.626 21.63 21.59 21.63 21.55 21.66 1,164,621 21.610 0.51%
2014-11-17 0 29.50 29.45 29.50 29.45 29.55 1,156,875 34,132,156 29.504 21.52 21.48 21.52 21.48 21.55 1,586,016 21.521 0.34%
2014-11-14 0 29.40 29.30 29.40 29.20 29.60 766,125 22,465,262 29.323 21.45 21.37 21.45 21.30 21.59 1,050,318 21.389 0.86%
2014-11-13 0 29.15 29.10 29.15 29.00 29.45 654,611 19,111,823 29.196 21.26 21.23 21.26 21.15 21.48 897,438 21.296 1.04%
2014-11-12 0 28.85 28.80 28.85 28.65 29.35 457,519 13,183,557 28.815 21.04 21.01 21.04 20.90 21.41 627,235 21.019 1.23%
2014-11-11 0 28.50 28.45 28.50 28.40 28.70 490,750 13,988,787 28.505 20.79 20.75 20.79 20.72 20.93 672,793 20.792 0.71%
2014-11-10 0 28.30 28.25 28.40 28.20 28.50 638,000 18,062,600 28.311 20.64 20.61 20.72 20.57 20.79 874,665 20.651 0.89%
2014-11-07 0 28.05 28.00 28.05 27.90 28.20 1,034,531 28,983,514 28.016 20.46 20.42 20.46 20.35 20.57 1,418,289 20.436 0.90%
2014-11-06 0 27.80 27.80 27.85 27.45 27.90 1,304,125 35,875,530 27.509 20.28 20.28 20.31 20.02 20.35 1,787,888 20.066 2.21%
2014-11-05 0 27.20 27.10 27.20 26.80 27.40 720,750 19,522,275 27.086 19.84 19.77 19.84 19.55 19.99 988,111 19.757 3.82%
2014-11-04 0 26.20 26.20 26.40 25.85 26.70 384,375 10,050,500 26.148 19.11 19.11 19.26 18.86 19.48 526,958 19.073 -0.76%
2014-11-03 0 26.40 26.35 26.40 26.20 26.50 153,750 4,050,225 26.343 19.26 19.22 19.26 19.11 19.33 210,783 19.215 0.57%
2014-10-31 0 26.25 26.15 26.30 26.10 26.40 471,375 12,356,831 26.214 19.15 19.07 19.18 19.04 19.26 646,231 19.121 0.57%
2014-10-30 0 26.10 26.05 26.15 26.00 26.50 405,875 10,608,350 26.137 19.04 19.00 19.07 18.96 19.33 556,434 19.065 0.19%
2014-10-29 0 26.05 26.05 26.15 26.00 26.40 202,600 5,297,180 26.146 19.00 19.00 19.07 18.96 19.26 277,754 19.071 0.19%
2014-10-28 0 26.00 26.00 26.10 25.80 26.35 220,375 5,749,206 26.088 18.96 18.96 19.04 18.82 19.22 302,123 19.029 -0.57%
2014-10-27 0 26.15 26.05 26.15 25.80 26.55 230,000 5,986,825 26.030 19.07 19.00 19.07 18.82 19.37 315,318 18.987 -0.38%
2014-10-24 0 26.25 26.25 26.50 26.20 26.80 238,000 6,284,450 26.405 19.15 19.15 19.33 19.11 19.55 326,286 19.261 -1.32%
2014-10-23 0 26.60 26.50 26.60 26.10 26.90 573,312 15,200,724 26.514 19.40 19.33 19.40 19.04 19.62 785,981 19.340 -0.37%
2014-10-22 0 26.70 26.65 26.75 26.55 27.15 189,000 5,058,037 26.762 19.48 19.44 19.51 19.37 19.80 259,109 19.521 0.00%
2014-10-21 0 26.70 26.60 26.75 26.55 27.50 158,740 4,266,365 26.876 19.48 19.40 19.51 19.37 20.06 217,624 19.604 -2.55%
2014-10-20 0 27.40 27.20 27.40 26.70 27.45 588,750 16,054,550 27.269 19.99 19.84 19.99 19.48 20.02 807,146 19.891 3.01%
2014-10-17 0 26.60 26.60 26.65 26.40 26.80 575,000 15,281,975 26.577 19.40 19.40 19.44 19.26 19.55 788,295 19.386 -0.75%
2014-10-16 0 26.80 26.80 26.85 26.45 26.95 528,750 14,114,725 26.695 19.55 19.55 19.58 19.29 19.66 724,889 19.472 0.37%
2014-10-15 0 26.70 26.65 26.70 26.50 27.50 459,428 12,300,436 26.773 19.48 19.44 19.48 19.33 20.06 629,852 19.529 -3.26%
2014-10-14 0 27.60 27.40 27.65 26.95 27.90 313,699 8,638,048 27.536 20.13 19.99 20.17 19.66 20.35 430,065 20.085 2.22%
2014-10-13 0 27.00 27.00 27.05 26.85 27.65 446,680 12,094,371 27.076 19.69 19.69 19.73 19.58 20.17 612,375 19.750 -1.10%
2014-10-10 0 27.30 27.25 27.30 27.25 28.10 569,000 15,573,375 27.370 19.91 19.88 19.91 19.88 20.50 780,070 19.964 -2.67%
2014-10-09 0 28.05 28.05 28.15 28.00 28.75 464,116 13,095,427 28.216 20.46 20.46 20.53 20.42 20.97 636,279 20.581 -1.23%
2014-10-08 0 28.40 28.35 28.40 28.35 29.15 374,625 10,741,318 28.672 20.72 20.68 20.72 20.68 21.26 513,592 20.914 -2.57%
2014-10-07 0 29.15 29.05 29.15 29.00 29.70 262,125 7,667,368 29.251 21.26 21.19 21.26 21.15 21.66 359,360 21.336 -1.85%
2014-10-06 0 29.70 29.60 29.70 29.40 30.10 241,250 7,188,103 29.795 21.66 21.59 21.66 21.45 21.96 330,741 21.733 -1.00%
2014-10-03 0 30.00 29.95 30.05 27.00 30.10 1,577,250 47,241,400 29.952 21.88 21.85 21.92 19.69 21.96 2,162,328 21.847 1.35%
2014-09-30 0 29.60 29.50 29.75 29.20 30.00 2,395,252 71,138,469 29.700 21.59 21.52 21.70 21.30 21.88 3,283,767 21.664 -1.00%
2014-09-29 0 29.90 29.85 29.90 29.55 30.00 1,587,500 47,475,117 29.906 21.81 21.77 21.81 21.55 21.88 2,176,381 21.814 -0.17%
2014-09-26 0 29.95 29.95 30.00 29.90 30.05 237,500 7,120,750 29.982 21.85 21.85 21.88 21.81 21.92 325,600 21.870 -0.50%
2014-09-25 0 30.10 30.05 30.10 29.95 30.25 287,000 8,623,736 30.048 21.96 21.92 21.96 21.85 22.07 393,462 21.918 0.33%
2014-09-24 0 30.00 29.95 30.10 29.95 30.30 289,250 8,689,125 30.040 21.88 21.85 21.96 21.85 22.10 396,547 21.912 0.00%
2014-09-23 0 30.00 29.95 30.00 29.90 30.20 482,725 14,462,963 29.961 21.88 21.85 21.88 21.81 22.03 661,791 21.854 -0.50%
2014-09-22 0 30.15 30.00 30.15 29.70 30.45 356,145 10,737,373 30.149 21.99 21.88 21.99 21.66 22.21 488,256 21.991 0.50%
2014-09-19 0 30.00 30.00 30.05 29.90 30.25 321,091 9,629,653 29.990 21.88 21.88 21.92 21.81 22.07 440,199 21.876 -0.17%
2014-09-18 0 30.05 29.95 30.05 29.85 30.10 472,165 14,159,361 29.988 21.92 21.85 21.92 21.77 21.96 647,314 21.874 0.17%
2014-09-17 0 30.00 29.95 30.10 29.95 30.20 323,625 9,730,650 30.068 21.88 21.85 21.96 21.85 22.03 443,673 21.932 0.33%
2014-09-16 0 29.90 29.75 29.90 29.30 30.15 1,113,500 33,259,725 29.870 21.81 21.70 21.81 21.37 21.99 1,526,551 21.787 -0.17%
2014-09-15 0 29.95 29.85 29.95 29.20 30.40 1,367,154 40,868,380 29.893 21.85 21.77 21.85 21.30 22.17 1,874,298 21.805 0.17%
2014-09-12 0 29.90 29.90 29.95 29.80 30.15 1,261,317 37,757,827 29.935 21.81 21.81 21.85 21.74 21.99 1,729,201 21.835 0.17%
2014-09-11 0 29.85 29.85 29.95 29.60 30.15 1,438,250 42,929,550 29.848 21.77 21.77 21.85 21.59 21.99 1,971,767 21.772 -0.50%
2014-09-10 0 30.00 29.95 30.00 29.95 30.20 251,706 7,543,296 29.969 21.88 21.85 21.88 21.85 22.03 345,076 21.860 -0.17%
2014-09-08 0 30.05 29.95 30.15 29.90 30.45 522,250 15,717,683 30.096 21.92 21.85 21.99 21.81 22.21 715,978 21.953 -1.15%
2014-09-05 0 30.40 30.35 30.40 30.30 30.75 106,000 3,222,600 30.402 22.17 22.14 22.17 22.10 22.43 145,321 22.176 -1.62%
2014-09-04 0 30.90 30.80 30.90 30.35 31.20 678,775 20,880,267 30.762 22.54 22.47 22.54 22.14 22.76 930,566 22.438 2.15%
2014-09-03 0 30.25 30.25 30.35 29.95 30.70 562,360 16,992,344 30.216 22.07 22.07 22.14 21.85 22.39 770,967 22.040 0.50%
2014-09-02 0 30.10 30.05 30.10 29.85 30.20 385,935 11,604,500 30.069 21.96 21.92 21.96 21.77 22.03 529,097 21.933 0.33%
2014-09-01 0 30.00 30.00 30.05 29.85 30.30 672,125 20,166,437 30.004 21.88 21.88 21.92 21.77 22.10 921,449 21.886 -0.83%
2014-08-29 0 30.25 30.10 30.25 29.95 31.30 326,874 9,942,207 30.416 22.07 21.96 22.07 21.85 22.83 448,127 22.186 -2.10%
2014-08-28 0 30.90 30.80 30.90 30.70 31.20 606,625 18,785,312 30.967 22.54 22.47 22.54 22.39 22.76 831,652 22.588 -0.32%
2014-08-27 0 31.00 30.80 31.05 30.50 31.20 556,500 17,162,275 30.840 22.61 22.47 22.65 22.25 22.76 762,933 22.495 1.31%
2014-08-26 0 30.60 30.40 30.65 30.25 30.65 349,650 10,662,931 30.496 22.32 22.17 22.36 22.07 22.36 479,352 22.244 1.16%
2014-08-25 0 30.25 30.20 30.25 30.05 30.30 207,750 6,266,600 30.164 22.07 22.03 22.07 21.92 22.10 284,815 22.002 0.17%
2014-08-22 0 30.20 30.15 30.20 30.10 31.50 559,125 17,114,293 30.609 22.03 21.99 22.03 21.96 22.98 766,532 22.327 0.00%
2014-08-21 0 30.20 30.10 30.25 30.00 30.30 140,000 4,222,387 30.160 22.03 21.96 22.07 21.88 22.10 191,933 21.999 0.33%
2014-08-20 0 30.10 30.15 30.25 29.95 30.40 629,000 18,958,223 30.140 21.96 21.99 22.07 21.85 22.17 862,327 21.985 -0.17%
2014-08-19 0 30.15 30.05 30.15 29.95 30.25 477,500 14,364,512 30.083 21.99 21.92 21.99 21.85 22.07 654,628 21.943 0.67%
2014-08-18 0 29.95 29.90 29.95 29.85 30.10 367,250 10,994,343 29.937 21.85 21.81 21.85 21.77 21.96 503,481 21.837 -0.17%
2014-08-15 0 30.00 29.95 30.00 29.95 30.20 230,779 6,932,745 30.041 21.88 21.85 21.88 21.85 22.03 316,386 21.912 0.33%
2014-08-14 0 29.90 29.90 29.95 29.90 30.10 318,227 9,554,631 30.025 21.81 21.81 21.85 21.81 21.96 436,273 21.901 -0.66%
2014-08-13 0 30.10 30.05 30.10 30.00 30.20 84,660 2,549,592 30.116 21.96 21.92 21.96 21.88 22.03 116,064 21.967 0.00%
2014-08-12 0 30.10 30.05 30.15 29.90 30.25 206,556 6,213,813 30.083 21.96 21.92 21.99 21.81 22.07 283,178 21.943 0.84%
2014-08-11 0 29.85 29.85 29.90 29.85 30.30 382,281 11,445,905 29.941 21.77 21.77 21.81 21.77 22.10 524,088 21.840 -0.33%
2014-08-08 0 29.95 29.90 30.00 29.90 30.30 186,500 5,591,468 29.981 21.85 21.81 21.88 21.81 22.10 255,682 21.869 0.00%
2014-08-07 0 29.95 29.90 30.00 29.50 30.20 582,810 17,449,042 29.940 21.85 21.81 21.88 21.52 22.03 799,002 21.839 0.00%
2014-08-06 0 29.95 29.95 30.05 29.95 30.30 185,008 5,562,394 30.066 21.85 21.85 21.92 21.85 22.10 253,636 21.931 -0.50%
2014-08-05 0 30.10 30.10 30.20 30.00 30.30 648,964 19,571,531 30.158 21.96 21.96 22.03 21.88 22.10 889,696 21.998 0.33%
2014-08-04 0 30.00 29.95 30.05 29.95 30.40 362,083 10,869,063 30.018 21.88 21.85 21.92 21.85 22.17 496,397 21.896 0.17%
2014-08-01 0 29.95 29.95 30.05 29.95 30.10 547,018 16,397,946 29.977 21.85 21.85 21.92 21.85 21.96 749,933 21.866 -0.17%
2014-07-31 0 30.00 29.95 30.00 29.90 30.10 490,490 14,698,587 29.967 21.88 21.85 21.88 21.81 21.96 672,436 21.859 0.00%
2014-07-30 0 30.00 29.95 30.00 29.95 30.45 213,542 6,405,828 29.998 21.88 21.85 21.88 21.85 22.21 292,755 21.881 0.17%
2014-07-29 0 29.95 29.95 30.00 29.90 30.05 257,750 7,720,956 29.955 21.85 21.85 21.88 21.81 21.92 353,362 21.850 -0.17%
2014-07-28 0 30.00 29.95 30.00 29.95 30.20 264,625 7,937,515 29.995 21.88 21.85 21.88 21.85 22.03 362,787 21.879 0.17%
2014-07-25 0 29.95 29.95 30.00 29.80 30.20 265,401 7,957,668 29.984 21.85 21.85 21.88 21.74 22.03 363,851 21.871 0.50%
2014-07-24 0 29.80 29.75 29.80 29.75 30.00 735,634 21,912,896 29.788 21.74 21.70 21.74 21.70 21.88 1,008,516 21.728 0.34%
2014-07-23 0 29.70 29.70 29.75 29.65 30.00 807,839 24,017,365 29.730 21.66 21.66 21.70 21.63 21.88 1,107,506 21.686 0.00%
2014-07-22 0 29.70 29.65 29.70 29.65 29.75 367,639 10,921,707 29.708 21.66 21.63 21.66 21.63 21.70 504,014 21.669 0.17%
2014-07-21 0 29.65 29.65 29.70 29.65 29.90 345,001 10,251,823 29.715 21.63 21.63 21.66 21.63 21.81 472,979 21.675 -0.17%
2014-07-18 0 29.70 29.65 29.70 29.60 29.85 932,000 27,714,493 29.737 21.66 21.63 21.66 21.59 21.77 1,277,724 21.691 -0.17%
2014-07-17 0 29.75 29.70 29.75 29.65 30.00 1,311,375 39,051,993 29.779 21.70 21.66 21.70 21.63 21.88 1,797,827 21.722 -0.39%
2014-07-16 0 29.95 29.95 30.00 29.20 30.40 743,500 22,237,512 29.909 21.78 21.78 21.82 21.24 22.11 1,022,201 21.755 3.10%
2014-07-15 0 29.05 29.00 29.15 28.55 29.15 88,991 2,569,811 28.877 21.13 21.09 21.20 20.77 21.20 122,349 21.004 1.72%
2014-07-14 0 7.140 7.130 7.140 7.100 7.150 4,503,500 32,096,415 7.1270 20.77 20.74 20.77 20.66 20.80 1,547,910 20.735 0.28%
2014-07-11 0 7.120 7.120 7.130 7.050 7.150 3,715,753 26,447,641 7.1177 20.71 20.71 20.74 20.51 20.80 1,277,151 20.708 0.42%
2014-07-10 0 7.090 7.080 7.100 7.040 7.130 2,068,133 14,642,184 7.0799 20.63 20.60 20.66 20.48 20.74 710,843 20.598 1.29%
2014-07-09 0 7.000 7.000 7.010 6.980 7.080 986,500 6,914,880 7.0095 20.37 20.37 20.39 20.31 20.60 339,072 20.394 -0.99%
2014-07-08 0 7.070 7.060 7.100 7.050 7.140 1,148,584 8,125,103 7.0740 20.57 20.54 20.66 20.51 20.77 394,783 20.581 -0.84%
2014-07-07 0 7.130 7.100 7.150 7.020 7.150 816,168 5,794,766 7.1000 20.74 20.66 20.80 20.42 20.80 280,527 20.657 -0.14%
2014-07-04 0 7.140 7.130 7.140 6.980 7.180 3,620,000 25,760,015 7.1160 20.77 20.74 20.77 20.31 20.89 1,244,240 20.703 2.88%
2014-07-03 0 6.940 6.920 6.930 6.920 6.960 2,331,205 16,162,760 6.9332 20.19 20.13 20.16 20.13 20.25 801,264 20.172 -0.14%
2014-07-02 0 6.950 6.920 6.940 6.900 6.990 2,929,620 20,346,410 6.9451 20.22 20.13 20.19 20.07 20.34 1,006,947 20.206 0.29%
2014-06-30 0 6.930 6.920 6.940 6.840 6.980 2,712,000 18,801,815 6.9328 20.16 20.13 20.19 19.90 20.31 932,149 20.170 -0.29%
2014-06-27 0 6.950 6.920 6.950 6.760 6.950 4,591,693 31,758,762 6.9166 20.22 20.13 20.22 19.67 20.22 1,578,223 20.123 2.21%
2014-06-26 0 6.800 6.790 6.800 6.730 6.810 3,907,026 26,543,039 6.7937 19.78 19.75 19.78 19.58 19.81 1,342,894 19.766 1.04%
2014-06-25 0 6.730 6.720 6.770 6.610 6.770 2,463,122 16,591,797 6.7361 19.58 19.55 19.70 19.23 19.70 846,606 19.598 0.75%
2014-06-24 0 6.680 6.680 6.720 6.620 6.780 2,674,359 17,979,648 6.7230 19.43 19.43 19.55 19.26 19.73 919,211 19.560 1.06%
2014-06-23 0 6.610 6.600 6.660 6.600 6.840 2,800,816 18,794,939 6.7105 19.23 19.20 19.38 19.20 19.90 962,676 19.524 -2.51%
2014-06-20 0 6.780 6.760 6.800 6.750 6.820 1,687,424 11,442,643 6.7811 19.73 19.67 19.78 19.64 19.84 579,989 19.729 0.44%
2014-06-19 0 6.750 6.740 6.750 6.680 6.800 2,858,500 19,296,637 6.7506 19.64 19.61 19.64 19.43 19.78 982,502 19.640 -0.44%
2014-06-18 0 6.780 6.770 6.780 6.600 6.790 3,143,859 21,154,523 6.7288 19.73 19.70 19.73 19.20 19.75 1,080,584 19.577 1.65%
2014-06-17 0 6.670 6.660 6.670 6.590 6.780 4,846,500 32,368,410 6.6787 19.41 19.38 19.41 19.17 19.73 1,665,803 19.431 -1.77%
2014-06-16 0 6.790 6.780 6.800 6.780 6.870 878,500 5,988,295 6.8165 19.75 19.73 19.78 19.73 19.99 301,952 19.832 -0.59%
2014-06-13 0 6.830 6.830 6.850 6.740 6.910 1,479,508 10,080,033 6.8131 19.87 19.87 19.93 19.61 20.10 508,526 19.822 -0.29%
2014-06-12 0 6.850 6.820 6.850 6.790 6.900 2,468,500 16,875,321 6.8363 19.93 19.84 19.93 19.75 20.07 848,455 19.889 0.15%
2014-06-11 0 6.840 6.800 6.840 6.740 6.850 3,487,348 23,688,149 6.7926 19.90 19.78 19.90 19.61 19.93 1,198,645 19.762 0.29%
2014-06-10 0 6.820 6.830 6.840 6.730 6.980 2,651,500 18,036,175 6.8023 19.84 19.87 19.90 19.58 20.31 911,354 19.791 -1.02%
2014-06-09 0 6.890 6.890 6.900 6.840 6.960 3,334,634 23,035,188 6.9079 20.05 20.05 20.07 19.90 20.25 1,146,156 20.098 0.15%
2014-06-06 0 6.880 6.880 6.890 6.800 6.930 4,397,517 30,175,754 6.8620 20.02 20.02 20.05 19.78 20.16 1,511,482 19.964 1.33%
2014-06-05 0 6.790 6.790 6.800 6.750 6.820 1,984,500 13,472,712 6.7890 19.75 19.75 19.78 19.64 19.84 682,098 19.752 0.44%
2014-06-04 0 6.760 6.750 6.760 6.720 6.800 3,203,500 21,645,617 6.7569 19.67 19.64 19.67 19.55 19.78 1,101,083 19.658 0.60%
2014-06-03 0 6.720 6.710 6.720 6.700 6.830 7,841,249 52,818,285 6.7360 19.55 19.52 19.55 19.49 19.87 2,695,136 19.598 -0.30%
2014-05-30 0 6.740 6.710 6.730 6.690 6.800 10,277,000 69,258,465 6.7392 19.61 19.52 19.58 19.46 19.78 3,532,334 19.607 0.45%
2014-05-29 0 6.710 6.710 6.720 6.500 6.740 9,213,742 61,427,724 6.6670 19.52 19.52 19.55 18.91 19.61 3,166,879 19.397 2.91%
2014-05-28 0 6.520 6.510 6.530 6.460 6.570 5,170,848 33,692,638 6.5159 18.97 18.94 19.00 18.79 19.11 1,777,286 18.957 0.62%
2014-05-27 0 6.480 6.470 6.480 6.450 6.580 6,109,900 39,668,088 6.4924 18.85 18.82 18.85 18.77 19.14 2,100,050 18.889 -1.37%
2014-05-26 0 6.570 6.560 6.580 6.440 6.580 5,146,500 33,600,138 6.5287 19.11 19.09 19.14 18.74 19.14 1,768,917 18.995 2.18%
2014-05-23 0 6.430 6.420 6.430 6.290 6.440 11,660,500 74,110,679 6.3557 18.71 18.68 18.71 18.30 18.74 4,007,861 18.491 2.23%
2014-05-22 0 6.290 6.290 6.300 6.160 6.320 22,221,000 138,394,013 6.2281 18.30 18.30 18.33 17.92 18.39 7,637,637 18.120 2.11%
2014-05-21 0 6.160 6.160 6.180 6.080 6.280 11,212,500 69,514,689 6.1997 17.92 17.92 17.98 17.69 18.27 3,853,877 18.038 0.16%
2014-05-20 0 6.150 6.150 6.160 6.110 6.230 13,602,500 83,897,658 6.1678 17.89 17.89 17.92 17.78 18.13 4,675,350 17.945 0.82%
2014-05-19 0 6.100 6.110 6.120 6.020 6.520 24,639,191 153,478,316 6.2290 17.75 17.78 17.81 17.51 18.97 8,468,800 18.123 -5.28%
2014-05-16 0 6.440 6.450 6.460 6.300 7.370 38,647,493 261,386,631 6.7634 18.74 18.77 18.79 18.33 21.44 13,283,630 19.677 -16.69%
2014-05-15 0 7.730 7.720 7.730 7.600 7.750 1,185,400 9,098,584 7.6755 22.49 22.46 22.49 22.11 22.55 407,437 22.331 0.52%
2014-05-14 0 7.690 7.700 7.720 7.560 7.840 2,707,328 20,895,031 7.7180 22.37 22.40 22.46 22.00 22.81 930,543 22.455 1.72%
2014-05-13 0 7.560 7.550 7.560 7.440 7.570 1,624,919 12,229,304 7.5261 22.00 21.97 22.00 21.65 22.02 558,505 21.896 1.89%
2014-05-12 0 7.420 7.390 7.420 7.300 7.420 1,933,128 14,204,733 7.3481 21.59 21.50 21.59 21.24 21.59 664,440 21.378 1.09%
2014-05-09 0 7.340 7.330 7.370 7.270 7.460 1,987,233 14,578,429 7.3360 21.36 21.33 21.44 21.15 21.70 683,037 21.344 -0.27%
2014-05-08 0 7.360 7.350 7.370 7.290 7.400 1,739,500 12,793,798 7.3549 21.41 21.38 21.44 21.21 21.53 597,888 21.398 0.00%
2014-05-07 0 7.360 7.340 7.390 7.320 7.590 1,539,000 11,335,475 7.3655 21.41 21.36 21.50 21.30 22.08 528,974 21.429 -0.67%
2014-05-05 0 7.410 7.380 7.400 7.300 7.480 2,599,900 19,161,686 7.3702 21.56 21.47 21.53 21.24 21.76 893,618 21.443 0.82%
2014-05-02 0 7.350 7.340 7.350 7.300 7.430 3,098,932 22,803,978 7.3587 21.38 21.36 21.38 21.24 21.62 1,065,142 21.409 -0.81%
2014-04-30 0 7.410 7.390 7.420 7.320 7.490 931,500 6,877,310 7.3830 21.56 21.50 21.59 21.30 21.79 320,168 21.480 0.27%
2014-04-29 0 7.390 7.350 7.390 7.300 7.440 2,388,638 17,637,591 7.3840 21.50 21.38 21.50 21.24 21.65 821,005 21.483 -0.27%
2014-04-28 0 7.410 7.400 7.420 7.370 7.590 1,844,000 13,725,013 7.4431 21.56 21.53 21.59 21.44 22.08 633,806 21.655 -1.98%
2014-04-25 0 7.560 7.560 7.570 7.530 7.670 827,700 6,273,934 7.5800 22.00 22.00 22.02 21.91 22.32 284,491 22.053 -1.05%
2014-04-24 0 7.640 7.630 7.640 7.400 7.690 3,458,136 26,108,949 7.5500 22.23 22.20 22.23 21.53 22.37 1,188,605 21.966 3.24%
2014-04-23 0 7.400 7.380 7.400 7.360 7.470 436,500 3,231,257 7.4027 21.53 21.47 21.53 21.41 21.73 150,031 21.537 -0.40%
2014-04-22 0 7.430 7.420 7.450 7.200 7.510 2,526,668 18,705,780 7.4033 21.62 21.59 21.68 20.95 21.85 868,448 21.539 0.81%
2014-04-17 0 7.370 7.350 7.360 7.340 7.440 903,300 6,677,138 7.3919 21.44 21.38 21.41 21.36 21.65 310,476 21.506 0.00%
2014-04-16 0 7.370 7.340 7.400 7.210 7.500 1,635,500 12,026,372 7.3533 21.44 21.36 21.53 20.98 21.82 562,142 21.394 1.52%
2014-04-15 0 7.260 7.250 7.270 7.200 7.340 2,147,448 15,605,721 7.2671 21.12 21.09 21.15 20.95 21.36 738,105 21.143 -0.82%
2014-04-14 0 7.320 7.310 7.340 7.260 7.360 553,600 4,043,023 7.3031 21.30 21.27 21.36 21.12 21.41 190,279 21.248 0.00%
2014-04-11 0 7.320 7.320 7.350 7.260 7.400 1,191,076 8,732,341 7.3315 21.30 21.30 21.38 21.12 21.53 409,388 21.330 -1.08%
2014-04-10 0 7.400 7.390 7.400 7.260 7.450 669,129 4,927,938 7.3647 21.53 21.50 21.53 21.12 21.68 229,988 21.427 -0.67%
2014-04-09 0 7.450 7.420 7.470 7.270 7.470 1,038,200 7,676,412 7.3940 21.68 21.59 21.73 21.15 21.73 356,842 21.512 1.92%
2014-04-08 0 7.310 7.300 7.310 7.180 7.360 2,059,000 14,956,475 7.2640 21.27 21.24 21.27 20.89 21.41 707,704 21.134 0.41%
2014-04-07 0 7.280 7.260 7.280 7.160 7.400 1,231,610 8,892,097 7.2199 21.18 21.12 21.18 20.83 21.53 423,320 21.006 0.83%
2014-04-04 0 7.220 7.210 7.270 7.210 7.420 1,426,500 10,353,647 7.2581 21.01 20.98 21.15 20.98 21.59 490,306 21.117 -3.09%
2014-04-03 0 7.450 7.440 7.450 7.420 7.620 3,144,679 23,513,360 7.4772 21.68 21.65 21.68 21.59 22.17 1,080,866 21.754 -0.40%
2014-04-02 0 7.480 7.450 7.480 7.280 7.480 4,388,166 32,532,757 7.4137 21.76 21.68 21.76 21.18 21.76 1,508,268 21.570 2.19%
2014-04-01 0 7.320 7.300 7.310 7.100 7.350 2,973,500 21,540,318 7.2441 21.30 21.24 21.27 20.66 21.38 1,022,029 21.076 2.09%
2014-03-31 0 7.170 7.160 7.180 7.040 7.200 2,286,521 16,320,113 7.1375 20.86 20.83 20.89 20.48 20.95 785,906 20.766 0.84%
2014-03-28 0 7.110 7.090 7.120 7.050 7.210 4,871,175 34,720,495 7.1277 20.69 20.63 20.71 20.51 20.98 1,674,284 20.738 -0.84%
2014-03-27 0 7.170 7.160 7.170 6.980 7.200 3,819,500 27,000,835 7.0692 20.86 20.83 20.86 20.31 20.95 1,312,810 20.567 2.14%
2014-03-26 0 7.020 7.000 7.020 6.960 7.150 4,162,348 29,461,083 7.0780 20.42 20.37 20.42 20.25 20.80 1,430,651 20.593 -1.40%
2014-03-25 0 7.120 7.100 7.120 6.920 7.230 3,738,500 26,528,730 7.0961 20.71 20.66 20.71 20.13 21.04 1,284,969 20.645 2.89%
2014-03-24 0 6.920 6.910 6.960 6.820 6.970 2,079,309 14,364,305 6.9082 20.13 20.10 20.25 19.84 20.28 714,685 20.099 -0.86%
2014-03-21 0 6.980 6.950 7.020 6.630 7.020 5,699,000 39,422,798 6.9175 20.31 20.22 20.42 19.29 20.42 1,958,818 20.126 4.49%
2014-03-20 0 6.680 6.630 6.670 6.500 6.740 3,603,840 23,939,212 6.6427 19.43 19.29 19.41 18.91 19.61 1,238,685 19.326 1.21%
2014-03-19 0 6.600 6.580 6.610 6.500 6.900 6,279,776 42,286,004 6.7337 19.20 19.14 19.23 18.91 20.07 2,158,438 19.591 -4.35%
2014-03-18 0 6.900 6.890 6.900 6.830 7.000 2,472,000 17,051,764 6.8980 20.07 20.05 20.07 19.87 20.37 849,658 20.069 0.00%
2014-03-17 0 6.900 6.880 6.920 6.850 6.980 1,434,500 9,921,907 6.9166 20.07 20.02 20.13 19.93 20.31 493,056 20.123 -0.72%
2014-03-14 0 6.950 6.950 6.960 6.950 7.040 4,904,200 34,258,650 6.9856 20.22 20.22 20.25 20.22 20.48 1,685,635 20.324 -1.70%
2014-03-13 0 7.070 7.040 7.070 7.010 7.410 9,893,980 70,092,421 7.0844 20.57 20.48 20.57 20.39 21.56 3,400,685 20.611 -5.23%
2014-03-12 0 7.460 7.430 7.480 7.400 7.600 1,112,733 8,297,740 7.4571 21.70 21.62 21.76 21.53 22.11 382,460 21.696 -2.10%
2014-03-11 0 7.620 7.610 7.650 7.500 7.670 1,760,124 13,411,536 7.6197 22.17 22.14 22.26 21.82 22.32 604,977 22.169 0.93%
2014-03-10 0 7.550 7.550 7.560 7.480 7.720 495,500 3,749,167 7.5664 21.97 21.97 22.00 21.76 22.46 170,310 22.014 -2.20%
2014-03-07 0 7.720 7.690 7.720 7.600 7.730 1,665,800 12,798,556 7.6831 22.46 22.37 22.46 22.11 22.49 572,556 22.353 0.26%
2014-03-06 0 7.700 7.690 7.700 7.400 7.730 3,669,000 28,202,730 7.6868 22.40 22.37 22.40 21.53 22.49 1,261,081 22.364 0.52%
2014-03-05 0 7.660 7.640 7.670 7.490 7.980 3,474,657 26,697,281 7.6834 22.29 22.23 22.32 21.79 23.22 1,194,283 22.354 2.00%
2014-03-04 0 7.510 7.510 7.560 7.480 7.580 1,190,500 8,969,680 7.5344 21.85 21.85 22.00 21.76 22.05 409,190 21.921 -0.40%
2014-03-03 0 7.540 7.510 7.550 7.450 7.550 2,418,500 18,151,981 7.5055 21.94 21.85 21.97 21.68 21.97 831,269 21.836 0.00%
2014-02-28 0 7.540 7.500 7.520 7.460 7.560 2,943,500 22,113,330 7.5126 21.94 21.82 21.88 21.70 22.00 1,011,718 21.857 0.00%
2014-02-27 0 7.540 7.540 7.550 7.310 7.570 2,091,300 15,769,338 7.5404 21.94 21.94 21.97 21.27 22.02 718,806 21.938 0.27%
2014-02-26 0 7.520 7.500 7.520 7.380 7.540 2,065,304 15,476,621 7.4936 21.88 21.82 21.88 21.47 21.94 709,871 21.802 0.13%
2014-02-25 0 7.510 7.500 7.510 7.490 7.650 2,070,400 15,638,294 7.5533 21.85 21.82 21.85 21.79 22.26 711,623 21.976 0.00%
2014-02-24 0 7.510 7.500 7.540 7.360 7.540 2,212,900 16,501,492 7.4570 21.85 21.82 21.94 21.41 21.94 760,602 21.695 1.08%
2014-02-21 0 7.430 7.420 7.440 7.350 7.480 1,915,100 14,216,578 7.4234 21.62 21.59 21.65 21.38 21.76 658,244 21.598 1.92%
2014-02-20 0 7.290 7.290 7.300 7.180 7.360 1,581,800 11,539,260 7.2950 21.21 21.21 21.24 20.89 21.41 543,685 21.224 0.69%
2014-02-19 0 7.240 7.230 7.250 7.210 7.340 1,489,120 10,816,058 7.2634 21.06 21.04 21.09 20.98 21.36 511,829 21.132 0.70%
2014-02-18 0 7.190 7.170 7.200 7.010 7.240 661,815 4,732,198 7.1503 20.92 20.86 20.95 20.39 21.06 227,474 20.803 0.84%
2014-02-17 0 7.130 7.130 7.150 7.000 7.240 2,284,500 16,298,371 7.1343 20.74 20.74 20.80 20.37 21.06 785,211 20.757 -1.38%
2014-02-14 0 7.230 7.200 7.230 7.150 7.240 458,000 3,296,833 7.1983 21.04 20.95 21.04 20.80 21.06 157,420 20.943 0.14%
2014-02-13 0 7.220 7.200 7.210 7.190 7.380 1,135,545 8,214,810 7.2342 21.01 20.95 20.98 20.92 21.47 390,301 21.047 -1.63%
2014-02-12 0 7.340 7.340 7.350 7.230 7.500 2,834,070 20,807,356 7.3419 21.36 21.36 21.38 21.04 21.82 974,106 21.360 1.66%
2014-02-11 0 7.220 7.210 7.220 7.120 7.250 1,407,247 10,125,941 7.1956 21.01 20.98 21.01 20.71 21.09 483,689 20.935 0.28%
2014-02-10 0 7.200 7.190 7.200 6.890 7.200 1,877,500 13,419,720 7.1477 20.95 20.92 20.95 20.05 20.95 645,320 20.795 3.75%
2014-02-07 0 6.940 6.930 6.950 6.800 7.090 3,334,765 22,979,796 6.8910 20.19 20.16 20.22 19.78 20.63 1,146,201 20.049 -1.14%
2014-02-06 0 7.020 6.980 7.020 6.810 7.090 1,525,257 10,626,257 6.9669 20.42 20.31 20.42 19.81 20.63 524,250 20.269 -0.28%
2014-02-05 0 7.040 7.020 7.040 6.880 7.180 2,950,400 20,665,940 7.0045 20.48 20.42 20.48 20.02 20.89 1,014,090 20.379 0.14%
2014-02-04 0 7.030 7.020 7.030 6.780 7.230 4,167,900 29,212,084 7.0088 20.45 20.42 20.45 19.73 21.04 1,432,560 20.392 1.30%
2014-01-30 0 6.940 6.910 6.970 6.780 7.000 1,273,000 8,744,300 6.8690 20.19 20.10 20.28 19.73 20.37 437,546 19.985 0.00%
2014-01-29 0 6.940 6.940 6.950 6.860 7.100 2,520,900 17,495,434 6.9402 20.19 20.19 20.22 19.96 20.66 866,465 20.192 -2.25%
2014-01-28 0 7.100 7.080 7.100 6.780 7.100 5,286,200 36,701,232 6.9428 20.66 20.60 20.66 19.73 20.66 1,816,933 20.200 2.31%
2014-01-27 0 6.940 6.940 6.950 6.880 7.480 6,116,500 42,892,372 7.0126 20.19 20.19 20.22 20.02 21.76 2,102,318 20.402 -5.06%
2014-01-24 0 7.310 7.300 7.360 7.180 7.450 1,820,200 13,382,707 7.3523 21.27 21.24 21.41 20.89 21.68 625,626 21.391 -0.81%
2014-01-23 0 7.370 7.350 7.430 7.240 7.540 4,575,400 33,732,462 7.3726 21.44 21.38 21.62 21.06 21.94 1,572,623 21.450 -0.41%
2014-01-22 0 7.400 7.400 7.420 7.320 7.640 2,715,014 20,154,292 7.4233 21.53 21.53 21.59 21.30 22.23 933,184 21.597 -3.01%
2014-01-21 0 7.630 7.610 7.630 7.480 7.680 5,193,300 39,548,066 7.6152 22.20 22.14 22.20 21.76 22.34 1,785,003 22.156 1.87%
2014-01-20 0 7.490 7.490 7.500 7.430 7.800 3,409,100 25,623,462 7.5162 21.79 21.79 21.82 21.62 22.69 1,171,751 21.868 -2.35%
2014-01-17 0 7.670 7.670 7.690 7.450 7.780 12,430,150 95,513,836 7.6840 22.32 22.32 22.37 21.68 22.64 4,272,399 22.356 1.46%
2014-01-16 0 7.560 7.520 7.560 7.300 7.590 8,375,693 62,869,989 7.5062 22.00 21.88 22.00 21.24 22.08 2,878,831 21.839 4.28%
2014-01-15 0 7.250 7.220 7.260 7.140 7.380 1,793,936 12,977,343 7.2340 21.09 21.01 21.12 20.77 21.47 616,598 21.047 -0.82%
2014-01-14 0 7.310 7.310 7.320 7.230 7.450 2,609,000 19,084,272 7.3148 21.27 21.27 21.30 21.04 21.68 896,746 21.282 1.11%
2014-01-13 0 7.230 7.220 7.230 7.080 7.400 3,606,008 25,931,836 7.1913 21.04 21.01 21.04 20.60 21.53 1,239,430 20.922 -2.03%
2014-01-10 0 7.380 7.380 7.390 7.280 7.400 1,332,500 9,795,413 7.3512 21.47 21.47 21.50 21.18 21.53 457,997 21.388 1.37%
2014-01-09 0 7.280 7.260 7.290 7.230 7.410 1,955,729 14,320,022 7.3221 21.18 21.12 21.21 21.04 21.56 672,209 21.303 -1.49%
2014-01-08 0 7.390 7.370 7.400 7.390 7.460 1,585,000 11,767,747 7.4244 21.50 21.44 21.53 21.50 21.70 544,784 21.601 -0.81%
2014-01-07 0 7.450 7.440 7.450 7.420 7.470 2,859,000 21,291,393 7.4471 21.68 21.65 21.68 21.59 21.73 982,674 21.667 0.00%
2014-01-06 0 7.450 7.430 7.450 7.400 7.480 1,421,000 10,572,527 7.4402 21.68 21.62 21.68 21.53 21.76 488,416 21.647 0.00%
2014-01-03 0 7.450 7.430 7.450 7.330 7.550 1,289,000 9,563,165 7.4191 21.68 21.62 21.68 21.33 21.97 443,046 21.585 0.40%
2014-01-02 0 7.420 7.410 7.440 7.400 7.590 2,081,000 15,536,917 7.4661 21.59 21.56 21.65 21.53 22.08 715,266 21.722 -1.07%
2013-12-31 0 7.500 7.470 7.520 7.450 7.550 358,698 2,687,858 7.4934 21.82 21.73 21.88 21.68 21.97 123,289 21.801 -1.32%
2013-12-30 0 7.600 7.590 7.610 7.420 7.610 2,062,250 15,583,282 7.5564 22.11 22.08 22.14 21.59 22.14 708,821 21.985 2.01%
2013-12-27 0 7.450 7.440 7.490 7.370 7.580 3,251,900 24,410,108 7.5064 21.68 21.65 21.79 21.44 22.05 1,117,719 21.839 1.09%
2013-12-24 0 7.370 7.360 7.370 7.280 7.400 672,887 4,943,298 7.3464 21.44 21.41 21.44 21.18 21.53 231,280 21.374 0.82%
2013-12-23 0 7.310 7.290 7.330 7.280 7.450 802,500 5,887,485 7.3364 21.27 21.21 21.33 21.18 21.68 275,829 21.345 -0.54%
2013-12-20 0 7.350 7.320 7.410 7.240 7.480 2,575,600 18,950,466 7.3577 21.38 21.30 21.56 21.06 21.76 885,266 21.407 -1.08%
2013-12-19 0 7.430 7.440 7.450 7.400 7.610 3,940,000 29,758,697 7.5530 21.62 21.65 21.68 21.53 22.14 1,354,228 21.975 -0.27%
2013-12-18 0 7.450 7.430 7.470 7.350 7.510 3,918,500 29,103,605 7.4272 21.68 21.62 21.73 21.38 21.85 1,346,838 21.609 -0.80%
2013-12-17 0 7.510 7.500 7.510 7.450 7.600 3,756,000 28,271,072 7.5269 21.85 21.82 21.85 21.68 22.11 1,290,984 21.899 1.08%
2013-12-16 0 7.430 7.410 7.430 7.400 7.600 4,052,820 30,437,827 7.5103 21.62 21.56 21.62 21.53 22.11 1,393,005 21.850 -0.93%
2013-12-13 0 7.500 7.480 7.490 7.340 7.620 6,544,013 49,301,914 7.5339 21.82 21.76 21.79 21.36 22.17 2,249,260 21.919 2.32%
2013-12-12 0 7.330 7.330 7.340 7.130 7.480 2,948,300 21,687,361 7.3559 21.33 21.33 21.36 20.74 21.76 1,013,368 21.401 2.23%
2013-12-11 0 7.170 7.170 7.180 7.110 7.480 3,932,662 28,517,237 7.2514 20.86 20.86 20.89 20.69 21.76 1,351,705 21.097 -4.02%
2013-12-10 0 7.470 7.470 7.520 7.440 7.630 4,453,900 33,619,266 7.5483 21.73 21.73 21.88 21.65 22.20 1,530,861 21.961 0.27%
2013-12-09 0 7.450 7.450 7.460 7.420 7.540 1,697,582 12,669,992 7.4636 21.68 21.68 21.70 21.59 21.94 583,480 21.715 -0.53%
2013-12-06 0 7.490 7.470 7.490 7.320 7.540 3,489,000 25,987,875 7.4485 21.79 21.73 21.79 21.30 21.94 1,199,213 21.671 1.08%
2013-12-05 0 7.410 7.380 7.400 7.280 7.600 7,989,500 58,940,914 7.3773 21.56 21.47 21.53 21.18 22.11 2,746,092 21.464 -2.24%
2013-12-04 0 7.580 7.550 7.580 7.240 7.590 9,622,050 71,180,185 7.3976 22.05 21.97 22.05 21.06 22.08 3,307,220 21.523 4.26%
2013-12-03 0 7.270 7.250 7.270 7.110 7.300 7,867,133 56,796,336 7.2194 21.15 21.09 21.15 20.69 21.24 2,704,033 21.004 1.82%
2013-12-02 0 7.140 7.140 7.150 6.940 7.200 5,805,500 41,466,432 7.1426 20.77 20.77 20.80 20.19 20.95 1,995,423 20.781 2.00%
2013-11-29 0 7.000 6.990 7.030 6.930 7.150 2,630,000 18,418,529 7.0032 20.37 20.34 20.45 20.16 20.80 903,964 20.375 -1.96%
2013-11-28 0 7.140 7.120 7.140 7.100 7.200 2,991,700 21,414,610 7.1580 20.77 20.71 20.77 20.66 20.95 1,028,285 20.826 -0.42%
2013-11-27 0 7.170 7.170 7.180 7.080 7.200 5,679,053 40,561,005 7.1422 20.86 20.86 20.89 20.60 20.95 1,951,962 20.780 0.70%
2013-11-26 0 7.120 7.120 7.140 6.890 7.250 12,812,100 91,308,961 7.1268 20.71 20.71 20.77 20.05 21.09 4,403,680 20.735 3.34%
2013-11-25 0 6.890 6.850 6.890 6.810 6.900 4,917,500 33,623,255 6.8375 20.05 19.93 20.05 19.81 20.07 1,690,207 19.893 0.88%
2013-11-22 0 6.830 6.810 6.830 6.710 6.940 8,101,500 55,255,716 6.8204 19.87 19.81 19.87 19.52 20.19 2,784,588 19.843 -0.58%
2013-11-21 0 6.870 6.870 6.880 6.680 6.990 4,367,000 30,104,190 6.8936 19.99 19.99 20.02 19.43 20.34 1,500,993 20.056 -0.15%
2013-11-20 0 6.880 6.880 6.900 6.480 6.940 10,367,500 70,582,082 6.8080 20.02 20.02 20.07 18.85 20.19 3,563,440 19.807 6.34%
2013-11-19 0 6.500 6.460 6.500 6.460 6.580 5,244,000 34,215,591 6.5247 18.82 18.71 18.82 18.71 19.06 1,810,786 18.895 -0.76%
2013-11-18 0 6.550 6.530 6.550 6.380 6.580 10,156,100 66,116,093 6.5100 18.97 18.91 18.97 18.48 19.06 3,506,965 18.853 2.83%
2013-11-15 0 6.370 6.360 6.390 6.300 6.420 13,003,505 82,703,238 6.3601 18.45 18.42 18.51 18.24 18.59 4,490,192 18.419 1.11%
2013-11-14 0 6.300 6.290 6.300 6.280 6.500 6,347,671 40,242,867 6.3398 18.24 18.22 18.24 18.19 18.82 2,191,891 18.360 -2.48%
2013-11-13 0 6.460 6.450 6.460 6.260 6.480 11,737,743 75,166,602 6.4038 18.71 18.68 18.71 18.13 18.77 4,053,117 18.545 3.19%
2013-11-12 0 6.260 6.260 6.270 6.110 6.310 12,981,500 80,866,751 6.2294 18.13 18.13 18.16 17.69 18.27 4,482,594 18.040 2.12%
2013-11-11 0 6.130 6.120 6.130 5.900 6.160 10,835,700 65,807,865 6.0732 17.75 17.72 17.75 17.09 17.84 3,741,636 17.588 4.61%
2013-11-08 0 5.860 5.840 5.850 5.770 5.950 9,597,784 56,267,280 5.8625 16.97 16.91 16.94 16.71 17.23 3,314,175 16.978 4.83%
2013-11-07 0 5.590 5.570 5.600 5.540 5.640 901,100 5,041,799 5.5952 16.19 16.13 16.22 16.04 16.33 311,156 16.203 -1.93%
2013-11-06 0 5.700 5.700 5.710 5.600 5.720 1,862,000 10,582,539 5.6834 16.51 16.51 16.54 16.22 16.57 642,960 16.459 1.24%
2013-11-05 0 5.630 5.620 5.640 5.560 5.650 717,000 4,025,572 5.6145 16.30 16.28 16.33 16.10 16.36 247,585 16.259 0.54%
2013-11-04 0 5.600 5.600 5.620 5.520 5.640 1,200,500 6,701,770 5.5825 16.22 16.22 16.28 15.99 16.33 414,540 16.167 1.08%
2013-11-01 0 5.540 5.530 5.550 5.470 5.590 888,500 4,928,692 5.5472 16.04 16.01 16.07 15.84 16.19 306,805 16.065 -0.72%
2013-10-31 0 5.580 5.570 5.580 5.430 5.580 768,500 4,261,125 5.5447 16.16 16.13 16.16 15.73 16.16 265,368 16.057 2.57%
2013-10-30 0 5.440 5.430 5.440 5.420 5.510 1,264,363 6,886,630 5.4467 15.75 15.73 15.75 15.70 15.96 436,593 15.774 -1.09%
2013-10-29 0 5.500 5.480 5.500 5.470 5.650 909,280 5,046,321 5.5498 15.93 15.87 15.93 15.84 16.36 313,980 16.072 0.55%
2013-10-28 0 5.470 5.460 5.480 5.460 5.580 1,063,500 5,884,070 5.5327 15.84 15.81 15.87 15.81 16.16 367,233 16.023 -1.44%
2013-10-25 0 5.550 5.540 5.560 5.540 5.740 1,561,200 8,740,940 5.5989 16.07 16.04 16.10 16.04 16.62 539,092 16.214 -2.97%
2013-10-24 0 5.720 5.710 5.720 5.710 5.740 921,500 5,270,125 5.7191 16.57 16.54 16.57 16.54 16.62 318,200 16.562 0.18%
2013-10-23 0 5.710 5.710 5.720 5.680 5.750 1,062,602 6,080,389 5.7222 16.54 16.54 16.57 16.45 16.65 366,923 16.571 -0.17%
2013-10-22 0 5.720 5.700 5.720 5.660 5.720 1,254,120 7,161,070 5.7100 16.57 16.51 16.57 16.39 16.57 433,056 16.536 0.70%
2013-10-21 0 5.680 5.680 5.700 5.660 5.730 2,306,500 13,127,784 5.6916 16.45 16.45 16.51 16.39 16.59 796,449 16.483 0.35%
2013-10-18 0 5.660 5.630 5.670 5.420 5.720 3,037,500 17,052,677 5.6141 16.39 16.30 16.42 15.70 16.57 1,048,868 16.258 1.07%
2013-10-17 0 5.600 5.580 5.600 5.550 5.610 1,899,500 10,605,085 5.5831 16.22 16.16 16.22 16.07 16.25 655,909 16.169 0.72%
2013-10-16 0 5.560 5.550 5.560 5.550 5.590 1,968,738 10,956,925 5.5655 16.10 16.07 16.10 16.07 16.19 679,818 16.117 -0.89%
2013-10-15 0 5.610 5.600 5.610 5.540 5.610 985,500 5,515,165 5.5963 16.25 16.22 16.25 16.04 16.25 340,299 16.207 0.00%
2013-10-11 0 5.610 5.600 5.620 5.590 5.640 1,471,969 8,265,860 5.6155 16.25 16.22 16.28 16.19 16.33 508,280 16.262 0.18%
2013-10-10 0 5.600 5.580 5.600 5.560 5.700 1,495,660 8,380,921 5.6035 16.22 16.16 16.22 16.10 16.51 516,461 16.228 -0.88%
2013-10-09 0 5.650 5.630 5.650 5.610 5.690 484,900 2,738,555 5.6477 16.36 16.30 16.36 16.25 16.48 167,439 16.356 0.00%
2013-10-08 0 5.650 5.640 5.650 5.620 5.700 573,600 3,243,549 5.6547 16.36 16.33 16.36 16.28 16.51 198,068 16.376 -0.70%
2013-10-07 0 5.690 5.670 5.690 5.580 5.750 495,000 2,798,050 5.6526 16.48 16.42 16.48 16.16 16.65 170,927 16.370 0.89%
2013-10-04 0 5.640 5.640 5.660 5.630 5.680 2,167,170 12,289,309 5.6707 16.33 16.33 16.39 16.30 16.45 748,337 16.422 -0.88%
2013-10-03 0 5.690 5.670 5.690 5.650 5.800 1,493,400 8,498,969 5.6910 16.48 16.42 16.48 16.36 16.80 515,680 16.481 -0.70%
2013-10-02 0 5.730 5.720 5.730 5.580 5.770 4,548,900 26,096,264 5.7368 16.59 16.57 16.59 16.16 16.71 1,570,764 16.614 2.14%
2013-09-30 0 5.610 5.600 5.630 5.530 5.630 1,627,000 9,094,173 5.5895 16.25 16.22 16.30 16.01 16.30 561,813 16.187 0.18%
2013-09-27 0 5.600 5.590 5.600 5.570 5.620 1,917,200 10,721,799 5.5924 16.22 16.19 16.22 16.13 16.28 662,021 16.196 0.00%
2013-09-26 0 5.600 5.580 5.610 5.430 5.630 4,640,400 25,829,893 5.5663 16.22 16.16 16.25 15.73 16.30 1,602,359 16.120 2.94%
2013-09-25 0 5.440 5.450 5.460 5.430 5.470 1,109,500 6,052,882 5.4555 15.75 15.78 15.81 15.73 15.84 383,117 15.799 0.18%
2013-09-24 0 5.430 5.440 5.450 5.400 5.470 1,462,500 7,945,036 5.4325 15.73 15.75 15.78 15.64 15.84 505,010 15.732 -0.18%
2013-09-23 0 5.440 5.440 5.450 5.400 5.450 1,823,590 9,906,874 5.4326 15.75 15.75 15.78 15.64 15.78 629,697 15.733 1.49%
2013-09-19 0 5.360 5.320 5.370 5.320 5.420 1,802,000 9,671,077 5.3669 15.52 15.41 15.55 15.41 15.70 622,242 15.542 0.56%
2013-09-18 0 5.330 5.320 5.340 5.310 5.370 498,500 2,657,975 5.3319 15.44 15.41 15.46 15.38 15.55 172,135 15.441 -0.56%
2013-09-17 0 5.360 5.340 5.350 5.300 5.380 1,157,000 6,173,715 5.3360 15.52 15.46 15.49 15.35 15.58 399,519 15.453 0.56%
2013-09-16 0 5.330 5.310 5.320 5.300 5.400 1,878,500 10,043,008 5.3463 15.44 15.38 15.41 15.35 15.64 648,658 15.483 -0.56%
2013-09-13 0 5.360 5.360 5.370 5.290 5.390 1,639,891 8,773,510 5.3501 15.52 15.52 15.55 15.32 15.61 566,265 15.494 0.94%
2013-09-12 0 5.310 5.280 5.310 5.260 5.330 1,150,500 6,084,090 5.2882 15.38 15.29 15.38 15.23 15.44 397,275 15.315 0.57%
2013-09-11 0 5.280 5.280 5.300 5.260 5.370 1,608,718 8,547,487 5.3132 15.29 15.29 15.35 15.23 15.55 555,500 15.387 -1.86%
2013-09-10 0 5.380 5.360 5.380 5.320 5.420 3,008,415 16,193,377 5.3827 15.58 15.52 15.58 15.41 15.70 1,038,825 15.588 0.37%
2013-09-09 0 5.360 5.360 5.370 5.290 5.390 1,122,939 6,011,337 5.3532 15.52 15.52 15.55 15.32 15.61 387,758 15.503 0.56%
2013-09-06 0 5.330 5.290 5.330 5.220 5.370 2,889,000 15,257,045 5.2811 15.44 15.32 15.44 15.12 15.55 997,590 15.294 0.38%
2013-09-05 0 5.310 5.300 5.320 5.170 5.350 6,569,300 34,822,010 5.3007 15.38 15.35 15.41 14.97 15.49 2,268,421 15.351 4.12%
2013-09-04 0 5.100 5.100 5.140 5.070 5.160 1,677,499 8,569,564 5.1085 14.77 14.77 14.89 14.68 14.94 579,251 14.794 -1.35%
2013-09-03 0 5.170 5.130 5.170 5.070 5.200 1,093,500 5,626,942 5.1458 14.97 14.86 14.97 14.68 15.06 377,592 14.902 2.17%
2013-09-02 0 5.060 5.060 5.100 5.000 5.130 1,324,500 6,688,685 5.0500 14.65 14.65 14.77 14.48 14.86 457,358 14.625 -0.59%
2013-08-30 0 5.090 5.080 5.090 5.070 5.130 2,015,000 10,274,180 5.0988 14.74 14.71 14.74 14.68 14.86 695,792 14.766 0.39%
2013-08-29 0 5.070 5.050 5.080 4.990 5.080 467,000 2,353,197 5.0390 14.68 14.62 14.71 14.45 14.71 161,258 14.593 1.00%
2013-08-28 0 5.020 5.000 5.020 4.960 5.060 1,570,100 7,846,254 4.9973 14.54 14.48 14.54 14.36 14.65 542,165 14.472 0.40%
2013-08-27 0 5.000 4.990 5.000 4.990 5.070 1,012,900 5,068,141 5.0036 14.48 14.45 14.48 14.45 14.68 349,761 14.490 -1.57%
2013-08-26 0 5.080 5.070 5.080 5.000 5.100 654,500 3,309,995 5.0573 14.71 14.68 14.71 14.48 14.77 226,003 14.646 -0.59%
2013-08-23 0 5.110 5.100 5.110 4.930 5.130 3,472,500 17,685,500 5.0930 14.80 14.77 14.80 14.28 14.86 1,199,076 14.749 2.00%
2013-08-22 0 5.010 5.000 5.010 4.910 5.010 1,779,000 8,838,052 4.9680 14.51 14.48 14.51 14.22 14.51 614,300 14.387 2.04%
2013-08-21 0 4.910 4.900 4.910 4.860 4.920 1,011,000 4,950,670 4.8968 14.22 14.19 14.22 14.07 14.25 349,105 14.181 0.20%
2013-08-20 0 4.900 4.890 4.900 4.860 4.940 2,363,500 11,560,465 4.8912 14.19 14.16 14.19 14.07 14.31 816,131 14.165 -0.41%
2013-08-19 0 4.920 4.910 4.920 4.850 4.940 1,104,000 5,423,905 4.9130 14.25 14.22 14.25 14.05 14.31 381,218 14.228 0.00%
2013-08-16 0 4.920 4.900 4.920 4.830 4.970 3,157,243 15,497,325 4.9085 14.25 14.19 14.25 13.99 14.39 1,090,216 14.215 0.61%
2013-08-15 0 4.890 4.890 4.900 4.810 4.900 2,264,000 11,017,270 4.8663 14.16 14.16 14.19 13.93 14.19 781,773 14.093 1.66%
2013-08-13 0 4.810 4.800 4.810 4.760 4.830 1,109,055 5,320,574 4.7974 13.93 13.90 13.93 13.78 13.99 382,964 13.893 0.21%
2013-08-12 0 4.800 4.780 4.800 4.760 4.850 628,500 3,014,700 4.7967 13.90 13.84 13.90 13.78 14.05 217,025 13.891 0.21%
2013-08-09 0 4.790 4.780 4.790 4.780 4.810 241,297 1,156,405 4.7925 13.87 13.84 13.87 13.84 13.93 83,321 13.879 0.00%
2013-08-08 0 4.790 4.760 4.790 4.700 4.800 749,500 3,580,535 4.7772 13.87 13.78 13.87 13.61 13.90 258,807 13.835 0.42%
2013-08-07 0 4.770 4.740 4.770 4.720 4.800 1,220,500 5,818,215 4.7671 13.81 13.73 13.81 13.67 13.90 421,446 13.805 -0.42%
2013-08-06 0 4.790 4.780 4.800 4.740 4.860 1,897,500 9,079,667 4.7851 13.87 13.84 13.90 13.73 14.07 655,219 13.857 -1.44%
2013-08-05 0 4.860 4.830 4.850 4.720 4.870 3,240,500 15,545,937 4.7974 14.07 13.99 14.05 13.67 14.10 1,118,965 13.893 1.89%
2013-08-02 0 4.770 4.760 4.770 4.660 4.830 7,636,000 36,117,183 4.7299 13.81 13.78 13.81 13.50 13.99 2,636,759 13.698 2.80%
2013-08-01 0 4.640 4.640 4.650 4.600 4.690 1,927,500 8,950,560 4.6436 13.44 13.44 13.47 13.32 13.58 665,578 13.448 0.65%
2013-07-31 0 4.610 4.590 4.620 4.480 4.680 12,469,529 56,950,199 4.5671 13.35 13.29 13.38 12.97 13.55 4,305,807 13.226 1.10%
2013-07-30 0 4.560 4.550 4.560 4.430 4.620 3,723,000 16,951,661 4.5532 13.21 13.18 13.21 12.83 13.38 1,285,575 13.186 -0.44%
2013-07-29 0 4.580 4.580 4.600 4.480 4.600 3,085,600 14,015,862 4.5423 13.26 13.26 13.32 12.97 13.32 1,065,477 13.155 1.78%
2013-07-26 0 4.500 4.490 4.530 4.400 4.650 5,454,000 24,724,441 4.5333 13.03 13.00 13.12 12.74 13.47 1,883,301 13.128 -1.75%
2013-07-25 0 4.580 4.570 4.600 4.550 4.650 2,237,500 10,266,003 4.5882 13.26 13.23 13.32 13.18 13.47 772,623 13.287 -0.87%
2013-07-24 0 4.620 4.620 4.630 4.570 4.710 3,041,500 14,066,273 4.6248 13.38 13.38 13.41 13.23 13.64 1,050,249 13.393 -1.70%
2013-07-23 0 4.700 4.680 4.700 4.640 4.720 1,698,000 7,959,545 4.6876 13.61 13.55 13.61 13.44 13.67 586,330 13.575 0.21%
2013-07-22 0 4.690 4.680 4.690 4.630 4.720 1,004,500 4,707,025 4.6859 13.58 13.55 13.58 13.41 13.67 346,860 13.570 -0.64%
2013-07-19 0 4.720 4.710 4.720 4.600 4.750 1,489,100 6,985,209 4.6909 13.67 13.64 13.67 13.32 13.76 514,196 13.585 0.43%
2013-07-18 0 4.700 4.700 4.710 4.680 4.840 3,189,500 15,085,141 4.7296 13.61 13.61 13.64 13.55 14.02 1,101,354 13.697 -3.09%
2013-07-17 0 4.850 4.850 4.870 4.820 4.920 1,312,500 6,458,016 4.9204 14.05 14.05 14.10 13.96 14.25 453,215 14.249 -1.02%
2013-07-16 0 4.980 4.960 4.980 4.910 5.040 567,500 2,831,055 4.9886 14.19 14.13 14.19 13.99 14.36 199,161 14.215 -0.20%
2013-07-15 0 4.990 4.980 4.990 4.900 5.060 1,434,385 7,138,768 4.9769 14.22 14.19 14.22 13.96 14.42 503,389 14.181 0.20%
2013-07-12 0 4.980 4.970 4.980 4.910 4.990 623,500 3,092,552 4.9600 14.19 14.16 14.19 13.99 14.22 218,814 14.133 0.20%
2013-07-11 0 4.970 4.960 4.990 4.960 5.080 858,487 4,305,004 5.0146 14.16 14.13 14.22 14.13 14.48 301,281 14.289 -0.40%
2013-07-10 0 4.990 4.990 5.030 4.930 5.020 2,159,000 10,749,201 4.9788 14.22 14.22 14.33 14.05 14.30 757,688 14.187 0.40%
2013-07-09 0 4.970 4.960 4.990 4.910 5.020 1,517,900 7,550,683 4.9744 14.16 14.13 14.22 13.99 14.30 532,698 14.174 1.02%
2013-07-08 0 4.920 4.890 4.930 4.830 4.950 813,500 3,996,732 4.9130 14.02 13.93 14.05 13.76 14.10 285,493 13.999 0.00%
2013-07-05 0 4.920 4.920 4.930 4.760 4.940 1,591,001 7,785,287 4.8933 14.02 14.02 14.05 13.56 14.08 558,352 13.943 0.00%
2013-07-04 0 4.920 4.920 4.930 4.820 5.030 2,389,500 11,743,945 4.9148 14.02 14.02 14.05 13.73 14.33 838,581 14.005 2.29%
2013-07-03 0 4.810 4.780 4.810 4.780 4.850 1,841,000 8,846,407 4.8052 13.71 13.62 13.71 13.62 13.82 646,088 13.692 -0.41%
2013-07-02 0 4.830 4.810 4.830 4.800 4.860 1,180,000 5,705,939 4.8355 13.76 13.71 13.76 13.68 13.85 414,114 13.779 0.62%
2013-06-28 0 4.800 4.800 4.830 4.700 4.830 1,288,000 6,174,279 4.7937 13.68 13.68 13.76 13.39 13.76 452,016 13.659 -0.21%
2013-06-27 0 4.810 4.770 4.810 4.760 4.860 1,296,088 6,236,429 4.8117 13.71 13.59 13.71 13.56 13.85 454,854 13.711 1.26%
2013-06-26 0 4.750 4.740 4.750 4.710 4.800 1,298,000 6,180,130 4.7613 13.53 13.51 13.53 13.42 13.68 455,525 13.567 -0.21%
2013-06-25 0 4.760 4.750 4.770 4.750 4.810 1,467,500 7,000,104 4.7701 13.56 13.53 13.59 13.53 13.71 515,010 13.592 -1.24%
2013-06-24 0 4.820 4.830 4.840 4.780 4.940 2,959,500 14,295,897 4.8305 13.73 13.76 13.79 13.62 14.08 1,038,619 13.764 -0.62%
2013-06-21 0 4.850 4.840 4.900 4.750 4.900 1,528,000 7,369,465 4.8229 13.82 13.79 13.96 13.53 13.96 536,242 13.743 -0.61%
2013-06-20 0 4.880 4.880 4.890 4.860 4.960 2,657,300 13,055,606 4.9131 13.91 13.91 13.93 13.85 14.13 932,563 14.000 -0.81%
2013-06-19 0 4.920 4.900 4.920 4.900 5.000 1,720,000 8,505,017 4.9448 14.02 13.96 14.02 13.96 14.25 603,624 14.090 -1.01%
2013-06-18 0 4.970 4.970 5.000 4.890 5.000 3,855,000 19,017,672 4.9332 14.16 14.16 14.25 13.93 14.25 1,352,889 14.057 1.02%
2013-06-17 0 4.920 4.910 4.940 4.890 4.950 1,036,106 5,084,111 4.9069 14.02 13.99 14.08 13.93 14.10 363,615 13.982 -0.61%
2013-06-14 0 4.950 4.950 4.960 4.910 5.000 283,880 1,403,955 4.9456 14.10 14.10 14.13 13.99 14.25 99,626 14.092 0.81%
2013-06-13 0 4.910 4.900 4.920 4.870 5.000 584,227 2,869,958 4.9124 13.99 13.96 14.02 13.88 14.25 205,031 13.998 -1.80%
2013-06-11 0 5.000 4.990 5.000 4.950 5.020 984,336 4,916,606 4.9948 14.25 14.22 14.25 14.10 14.30 345,447 14.233 0.00%
2013-06-10 0 5.000 4.990 5.000 4.950 5.080 3,012,000 15,072,105 5.0040 14.25 14.22 14.25 14.10 14.48 1,057,043 14.259 0.00%
2013-06-07 0 5.000 4.990 5.000 4.990 5.060 1,929,327 9,676,128 5.0153 14.25 14.22 14.25 14.22 14.42 677,086 14.291 0.20%
2013-06-06 0 4.990 4.990 5.000 4.980 5.050 5,411,540 27,055,411 4.9996 14.22 14.22 14.25 14.19 14.39 1,899,147 14.246 -0.60%
2013-06-05 0 5.020 4.990 5.020 4.980 5.110 1,970,000 9,885,212 5.0179 14.30 14.22 14.30 14.19 14.56 691,360 14.298 -2.14%
2013-06-04 0 5.130 5.120 5.140 5.080 5.160 1,869,100 9,567,418 5.1187 14.62 14.59 14.65 14.48 14.70 655,949 14.586 0.98%
2013-06-03 0 5.080 5.080 5.110 5.080 5.170 1,449,388 7,403,420 5.1080 14.48 14.48 14.56 14.48 14.73 508,654 14.555 -0.39%
2013-05-31 0 5.100 5.090 5.110 5.090 5.170 2,173,700 11,143,768 5.1266 14.53 14.50 14.56 14.50 14.73 762,847 14.608 -0.97%
2013-05-30 0 5.150 5.150 5.160 5.010 5.200 1,762,300 9,083,387 5.1543 14.67 14.67 14.70 14.28 14.82 618,469 14.687 -0.19%
2013-05-29 0 5.160 5.160 5.170 5.150 5.220 509,500 2,638,665 5.1789 14.70 14.70 14.73 14.67 14.87 178,806 14.757 -0.58%
2013-05-28 0 5.190 5.180 5.190 5.120 5.230 1,062,300 5,496,870 5.1745 14.79 14.76 14.79 14.59 14.90 372,808 14.745 0.58%
2013-05-27 0 5.160 5.140 5.160 5.120 5.190 1,003,014 5,157,703 5.1422 14.70 14.65 14.70 14.59 14.79 352,002 14.652 -0.58%
2013-05-24 0 5.190 5.190 5.210 5.130 5.210 1,303,500 6,751,802 5.1797 14.79 14.79 14.85 14.62 14.85 457,455 14.759 0.19%
2013-05-23 0 5.180 5.180 5.210 5.150 5.280 2,834,779 14,729,327 5.1959 14.76 14.76 14.85 14.67 15.05 994,849 14.806 -2.08%
2013-05-22 0 5.290 5.270 5.320 5.220 5.400 1,884,000 9,958,630 5.2859 15.07 15.02 15.16 14.87 15.39 661,178 15.062 -2.04%
2013-05-21 0 5.400 5.390 5.400 5.350 5.410 6,883,500 37,298,663 5.4186 15.39 15.36 15.39 15.24 15.42 2,415,723 15.440 -0.74%
2013-05-20 0 5.440 5.430 5.450 5.330 5.490 4,643,000 25,221,537 5.4322 15.50 15.47 15.53 15.19 15.64 1,629,433 15.479 2.64%
2013-05-16 0 5.300 5.290 5.300 5.280 5.370 2,048,900 10,866,967 5.3038 15.10 15.07 15.10 15.05 15.30 719,049 15.113 0.00%
2013-05-15 0 5.300 5.300 5.310 5.280 5.420 3,324,888 17,660,316 5.3116 15.10 15.10 15.13 15.05 15.44 1,166,849 15.135 -0.93%
2013-05-14 0 5.350 5.340 5.360 5.310 5.430 583,500 3,128,025 5.3608 15.24 15.22 15.27 15.13 15.47 204,776 15.275 -0.37%
2013-05-13 0 5.370 5.350 5.370 5.350 5.460 601,238 3,231,188 5.3742 15.30 15.24 15.30 15.24 15.56 211,001 15.314 -0.56%
2013-05-10 0 5.400 5.390 5.400 5.370 5.430 323,000 1,746,180 5.4061 15.39 15.36 15.39 15.30 15.47 113,355 15.405 0.00%
2013-05-09 0 5.400 5.400 5.420 5.350 5.450 751,348 4,070,909 5.4181 15.39 15.39 15.44 15.24 15.53 263,681 15.439 -0.74%
2013-05-08 0 5.440 5.410 5.440 5.380 5.470 1,196,000 6,477,554 5.4160 15.50 15.42 15.50 15.33 15.59 419,729 15.433 0.74%
2013-05-07 0 5.400 5.370 5.400 5.310 5.420 1,131,758 6,094,592 5.3851 15.39 15.30 15.39 15.13 15.44 397,184 15.345 -0.18%
2013-05-06 0 5.410 5.400 5.410 5.330 5.450 1,203,500 6,504,920 5.4050 15.42 15.39 15.42 15.19 15.53 422,361 15.401 1.69%
2013-05-03 0 5.320 5.320 5.330 5.310 5.410 2,121,023 11,295,659 5.3256 15.16 15.16 15.19 15.13 15.42 744,360 15.175 -0.19%
2013-05-02 0 5.330 5.300 5.330 5.240 5.350 1,963,600 10,360,577 5.2763 15.19 15.10 15.19 14.93 15.24 689,114 15.035 0.76%
2013-04-30 0 5.290 5.280 5.290 5.250 5.350 1,807,400 9,539,373 5.2780 15.07 15.05 15.07 14.96 15.24 634,296 15.039 1.34%
2013-04-29 0 5.220 5.200 5.220 5.180 5.310 2,329,600 12,133,264 5.2083 14.87 14.82 14.87 14.76 15.13 817,559 14.841 -1.69%
2013-04-26 0 5.310 5.300 5.310 5.300 5.510 979,100 5,242,074 5.3540 15.13 15.10 15.13 15.10 15.70 343,609 15.256 -0.93%
2013-04-25 0 5.360 5.350 5.360 5.340 5.380 1,053,000 5,643,010 5.3590 15.27 15.24 15.27 15.22 15.33 369,544 15.270 0.00%
2013-04-24 0 5.360 5.350 5.370 5.330 5.400 5,865,000 31,567,492 5.3824 15.27 15.24 15.30 15.19 15.39 2,058,286 15.337 0.56%
2013-04-23 0 5.330 5.320 5.340 5.230 5.420 1,016,351 5,408,593 5.3216 15.19 15.16 15.22 14.90 15.44 356,682 15.164 -0.93%
2013-04-22 0 5.380 5.390 5.420 5.200 5.440 2,969,851 15,815,488 5.3253 15.33 15.36 15.44 14.82 15.50 1,042,251 15.174 1.32%
2013-04-19 0 5.310 5.310 5.320 5.250 5.390 4,440,000 23,380,990 5.2660 15.13 15.13 15.16 14.96 15.36 1,558,191 15.005 1.53%
2013-04-18 0 5.230 5.210 5.250 5.210 5.270 1,909,000 10,027,682 5.2528 14.90 14.85 14.96 14.85 15.02 669,952 14.968 -0.76%
2013-04-17 0 5.270 5.240 5.270 5.180 5.300 2,011,425 10,596,117 5.2680 15.02 14.93 15.02 14.76 15.10 705,897 15.011 0.76%
2013-04-16 0 5.230 5.220 5.240 5.150 5.250 3,669,526 19,049,784 5.1913 14.90 14.87 14.93 14.67 14.96 1,287,798 14.793 -0.38%
2013-04-15 0 5.250 5.230 5.240 5.180 5.260 1,889,810 9,877,548 5.2267 14.96 14.90 14.93 14.76 14.99 663,217 14.893 -0.94%
2013-04-12 0 5.300 5.280 5.300 5.210 5.420 3,514,931 18,568,365 5.2827 15.10 15.05 15.10 14.85 15.44 1,233,544 15.053 -1.49%
2013-04-11 0 5.380 5.360 5.380 5.360 5.430 1,707,903 9,198,429 5.3858 15.33 15.27 15.33 15.27 15.47 599,378 15.347 -0.19%
2013-04-10 0 5.390 5.360 5.400 5.310 5.510 2,086,000 11,179,377 5.3592 15.36 15.27 15.39 15.13 15.70 732,069 15.271 -0.19%
2013-04-09 0 5.400 5.380 5.400 5.320 5.430 1,139,500 6,132,502 5.3817 15.39 15.33 15.39 15.16 15.47 399,901 15.335 1.12%
2013-04-08 0 5.340 5.350 5.360 5.250 5.410 2,474,500 13,239,535 5.3504 15.22 15.24 15.27 14.96 15.42 868,411 15.246 -2.02%
2013-04-05 0 5.450 5.440 5.460 5.320 5.600 6,761,000 36,831,425 5.4476 15.53 15.50 15.56 15.16 15.96 2,372,732 15.523 -2.85%
2013-04-03 0 5.610 5.610 5.630 5.570 5.640 975,500 5,469,588 5.6070 15.99 15.99 16.04 15.87 16.07 342,346 15.977 -0.18%
2013-04-02 0 5.620 5.610 5.620 5.580 5.770 988,900 5,590,080 5.6528 16.01 15.99 16.01 15.90 16.44 347,048 16.107 -2.77%
2013-03-28 0 5.780 5.780 5.800 5.780 5.940 1,837,100 10,713,331 5.8317 16.47 16.47 16.53 16.47 16.93 644,719 16.617 -2.53%
2013-03-27 0 5.930 5.920 5.940 5.600 5.960 6,697,000 38,907,492 5.8097 16.90 16.87 16.93 15.96 16.98 2,350,272 16.554 4.96%
2013-03-26 0 5.650 5.650 5.660 5.650 5.680 519,000 2,937,205 5.6594 16.10 16.10 16.13 16.10 16.18 182,140 16.126 -0.53%
2013-03-25 0 5.680 5.660 5.700 5.640 5.710 755,000 4,277,977 5.6662 16.18 16.13 16.24 16.07 16.27 264,963 16.146 -0.35%
2013-03-22 0 5.700 5.650 5.700 5.620 5.750 3,136,500 17,810,665 5.6785 16.24 16.10 16.24 16.01 16.38 1,100,736 16.181 0.18%
2013-03-21 0 5.690 5.670 5.690 5.580 5.730 3,104,000 17,617,660 5.6758 16.21 16.16 16.21 15.90 16.33 1,089,330 16.173 2.15%
2013-03-20 0 5.570 5.570 5.580 5.450 5.590 2,318,000 12,886,839 5.5595 15.87 15.87 15.90 15.53 15.93 813,488 15.841 1.09%
2013-03-19 0 5.510 5.490 5.540 5.490 5.590 2,066,300 11,429,066 5.5312 15.70 15.64 15.79 15.64 15.93 725,156 15.761 -0.54%
2013-03-18 0 5.540 5.520 5.540 5.480 5.600 1,402,197 7,740,493 5.5203 15.79 15.73 15.79 15.62 15.96 492,093 15.730 -0.18%
2013-03-15 0 5.550 5.580 5.600 5.520 5.790 5,593,646 31,629,942 5.6546 15.81 15.90 15.96 15.73 16.50 1,963,056 16.113 -1.94%
2013-03-14 0 5.660 5.620 5.670 5.510 5.690 2,167,735 12,108,911 5.5860 16.13 16.01 16.16 15.70 16.21 760,754 15.917 1.62%
2013-03-13 0 5.570 5.550 5.570 5.550 5.650 813,323 4,534,380 5.5751 15.87 15.81 15.87 15.81 16.10 285,431 15.886 -0.89%
2013-03-12 0 5.620 5.610 5.620 5.580 5.690 1,521,000 8,553,897 5.6239 16.01 15.99 16.01 15.90 16.21 533,786 16.025 -0.88%
2013-03-11 0 5.670 5.660 5.670 5.590 5.670 1,358,836 7,673,099 5.6468 16.16 16.13 16.16 15.93 16.16 476,875 16.090 1.43%
2013-03-08 0 5.590 5.570 5.600 5.570 5.680 1,726,900 9,704,617 5.6197 15.93 15.87 15.96 15.87 16.18 606,045 16.013 0.36%
2013-03-07 0 5.570 5.560 5.570 5.560 5.680 1,188,300 6,657,004 5.6021 15.87 15.84 15.87 15.84 16.18 417,027 15.963 -1.24%
2013-03-06 0 5.640 5.640 5.650 5.630 5.730 1,342,500 7,623,150 5.6783 16.07 16.07 16.10 16.04 16.33 471,142 16.180 -0.18%
2013-03-05 0 5.650 5.650 5.660 5.540 5.680 2,835,960 15,856,993 5.5914 16.10 16.10 16.13 15.79 16.18 995,263 15.932 2.73%
2013-03-04 0 5.500 5.490 5.500 5.480 5.520 1,728,000 9,502,150 5.4989 15.67 15.64 15.67 15.62 15.73 606,431 15.669 0.00%
2013-03-01 0 5.500 5.490 5.510 5.490 5.540 3,385,238 18,697,699 5.5233 15.67 15.64 15.70 15.64 15.79 1,188,029 15.738 -0.54%
2013-02-28 0 5.530 5.530 5.560 5.490 5.600 1,244,900 6,915,048 5.5547 15.76 15.76 15.84 15.64 15.96 436,890 15.828 0.73%
2013-02-27 0 5.490 5.490 5.500 5.470 5.540 2,689,500 14,790,435 5.4993 15.64 15.64 15.67 15.59 15.79 943,864 15.670 0.55%
2013-02-26 0 5.460 5.450 5.480 5.450 5.570 2,582,500 14,174,480 5.4887 15.56 15.53 15.62 15.53 15.87 906,313 15.640 -1.09%
2013-02-25 0 5.520 5.500 5.520 5.470 5.580 696,700 3,834,460 5.5037 15.73 15.67 15.73 15.59 15.90 244,503 15.683 -0.54%
2013-02-22 0 5.550 5.550 5.560 5.520 5.590 417,736 2,315,605 5.5432 15.81 15.81 15.84 15.73 15.93 146,602 15.795 -0.72%
2013-02-21 0 5.590 5.580 5.590 5.560 5.800 1,196,500 6,729,220 5.6241 15.93 15.90 15.93 15.84 16.53 419,904 16.026 -3.12%
2013-02-20 0 5.770 5.740 5.770 5.400 5.780 5,776,063 32,658,346 5.6541 16.44 16.36 16.44 15.39 16.47 2,027,074 16.111 5.68%
2013-02-19 0 5.460 5.420 5.480 5.380 5.480 1,465,209 7,963,198 5.4349 15.56 15.44 15.62 15.33 15.62 514,206 15.486 1.68%
2013-02-18 0 5.370 5.360 5.370 5.360 5.470 365,068 1,965,160 5.3830 15.30 15.27 15.30 15.27 15.59 128,118 15.339 -0.92%
2013-02-15 0 5.420 5.410 5.420 5.320 5.420 2,023,200 10,895,723 5.3854 15.44 15.42 15.44 15.16 15.44 710,030 15.345 1.50%
2013-02-14 0 5.340 5.340 5.350 5.300 5.480 1,741,653 9,324,969 5.3541 15.22 15.22 15.24 15.10 15.62 611,223 15.256 -0.37%
2013-02-08 0 5.360 5.350 5.380 5.290 5.400 1,047,500 5,614,425 5.3598 15.27 15.24 15.33 15.07 15.39 367,614 15.273 1.32%
2013-02-07 0 5.290 5.270 5.290 5.270 5.390 1,245,500 6,591,944 5.2926 15.07 15.02 15.07 15.02 15.36 437,101 15.081 -0.56%
2013-02-06 0 5.320 5.310 5.340 5.300 5.460 824,500 4,421,947 5.3632 15.16 15.13 15.22 15.10 15.56 289,353 15.282 0.19%
2013-02-05 0 5.310 5.310 5.320 5.300 5.440 1,165,387 6,203,109 5.3228 15.13 15.13 15.16 15.10 15.50 408,986 15.167 -1.12%
2013-02-04 0 5.370 5.370 5.380 5.340 5.560 1,946,900 10,503,300 5.3949 15.30 15.30 15.33 15.22 15.84 683,253 15.372 -1.83%
2013-02-01 0 5.470 5.470 5.480 5.460 5.550 1,813,000 9,971,497 5.5000 15.59 15.59 15.62 15.56 15.81 636,261 15.672 -0.18%
2013-01-31 0 5.480 5.480 5.500 5.420 5.550 3,516,500 19,271,187 5.4802 15.62 15.62 15.67 15.44 15.81 1,234,094 15.616 1.29%
2013-01-30 0 5.410 5.400 5.410 5.270 5.450 1,565,500 8,475,950 5.4142 15.42 15.39 15.42 15.02 15.53 549,403 15.428 2.66%
2013-01-29 0 5.270 5.270 5.300 5.240 5.390 1,368,500 7,270,165 5.3125 15.02 15.02 15.10 14.93 15.36 480,267 15.138 -1.86%
2013-01-28 0 5.370 5.360 5.400 5.350 5.480 1,381,988 7,460,418 5.3983 15.30 15.27 15.39 15.24 15.62 485,000 15.382 0.00%
2013-01-25 0 5.370 5.360 5.370 5.200 5.470 2,225,800 12,006,363 5.3942 15.30 15.27 15.30 14.82 15.59 781,131 15.370 -0.56%
2013-01-24 0 5.400 5.390 5.400 5.290 5.540 5,890,800 31,950,249 5.4238 15.39 15.36 15.39 15.07 15.79 2,067,341 15.455 -0.92%
2013-01-23 0 5.450 5.460 5.470 5.410 5.550 2,000,000 10,914,825 5.4574 15.53 15.56 15.59 15.42 15.81 701,888 15.551 -1.45%
2013-01-22 0 5.530 5.530 5.540 5.530 5.600 1,961,500 10,902,342 5.5582 15.76 15.76 15.79 15.76 15.96 688,377 15.838 -0.90%
2013-01-21 0 5.580 5.570 5.580 5.560 5.700 1,226,000 6,850,480 5.5877 15.90 15.87 15.90 15.84 16.24 430,257 15.922 -0.89%
2013-01-18 0 5.630 5.630 5.640 5.610 5.720 1,001,000 5,668,037 5.6624 16.04 16.04 16.07 15.99 16.30 351,295 16.135 -1.57%
2013-01-17 0 5.720 5.690 5.720 5.520 5.720 13,096,547 74,100,564 5.6580 16.30 16.21 16.30 15.73 16.30 4,596,154 16.122 0.18%
2013-01-16 0 5.710 5.690 5.720 5.660 5.730 2,010,500 11,436,297 5.6883 16.27 16.21 16.30 16.13 16.33 705,573 16.209 -0.87%
2013-01-15 0 5.760 5.720 5.760 5.680 5.790 1,940,979 11,106,899 5.7223 16.41 16.30 16.41 16.18 16.50 681,175 16.306 -0.35%
2013-01-14 0 5.780 5.780 5.790 5.690 5.800 9,278,500 53,059,462 5.7185 16.47 16.47 16.50 16.21 16.53 3,256,234 16.295 1.40%
2013-01-11 0 5.700 5.690 5.700 5.610 5.720 5,356,992 30,445,337 5.6833 16.24 16.21 16.24 15.99 16.30 1,880,004 16.194 1.60%
2013-01-10 0 5.610 5.590 5.620 5.500 5.640 5,229,828 29,275,810 5.5979 15.99 15.93 16.01 15.67 16.07 1,835,377 15.951 1.81%
2013-01-09 0 5.510 5.480 5.510 5.360 5.550 4,657,907 25,494,805 5.4734 15.70 15.62 15.70 15.27 15.81 1,634,664 15.596 2.61%
2013-01-08 0 5.370 5.330 5.370 5.310 5.450 2,042,500 10,988,217 5.3798 15.30 15.19 15.30 15.13 15.53 716,803 15.329 -1.10%
2013-01-07 0 5.430 5.410 5.450 5.260 5.470 4,025,500 21,801,765 5.4159 15.47 15.42 15.53 14.99 15.59 1,412,725 15.432 3.43%
2013-01-04 0 5.250 5.240 5.250 5.210 5.250 1,676,800 8,774,476 5.2329 14.96 14.93 14.96 14.85 14.96 588,463 14.911 0.77%
2013-01-03 0 5.210 5.200 5.210 5.190 5.230 2,614,000 13,622,435 5.2113 14.85 14.82 14.85 14.79 14.90 917,368 14.849 0.19%
2013-01-02 0 5.200 5.190 5.200 5.170 5.200 1,722,453 8,946,048 5.1938 14.82 14.79 14.82 14.73 14.82 604,484 14.799 0.78%
2012-12-31 0 5.160 5.150 5.160 5.120 5.190 292,000 1,502,942 5.1471 14.70 14.67 14.70 14.59 14.79 102,476 14.666 0.19%
2012-12-28 0 5.150 5.150 5.160 5.140 5.190 617,600 3,196,830 5.1762 14.67 14.67 14.70 14.65 14.79 216,743 14.749 -0.19%
2012-12-27 0 5.160 5.160 5.170 5.150 5.190 275,000 1,420,220 5.1644 14.70 14.70 14.73 14.67 14.79 96,510 14.716 0.19%
2012-12-24 0 5.150 5.140 5.160 5.140 5.160 515,000 2,666,340 5.1774 14.67 14.65 14.70 14.65 14.70 180,736 14.753 -0.96%
2012-12-21 0 5.200 5.180 5.200 5.100 5.200 2,675,178 13,836,038 5.1720 14.82 14.76 14.82 14.53 14.82 938,838 14.737 1.56%
2012-12-20 0 5.120 5.120 5.130 5.100 5.140 1,161,000 5,943,435 5.1192 14.59 14.59 14.62 14.53 14.65 407,446 14.587 -0.58%
2012-12-19 0 5.150 5.140 5.150 5.140 5.180 2,028,500 10,457,038 5.1551 14.67 14.65 14.67 14.65 14.76 711,890 14.689 0.19%
2012-12-18 0 5.170 5.150 5.170 5.100 5.190 2,828,885 14,623,934 5.1695 14.65 14.59 14.65 14.45 14.70 998,575 14.645 0.58%
2012-12-17 0 5.140 5.120 5.140 5.100 5.140 794,543 4,064,454 5.1155 14.56 14.50 14.56 14.45 14.56 280,468 14.492 0.19%
2012-12-14 0 5.130 5.130 5.140 4.970 5.150 2,258,500 11,523,992 5.1025 14.53 14.53 14.56 14.08 14.59 797,233 14.455 0.59%
2012-12-13 0 5.100 5.100 5.120 5.100 5.150 1,132,647 5,792,802 5.1144 14.45 14.45 14.50 14.45 14.59 399,816 14.489 -0.20%
2012-12-12 0 5.110 5.100 5.110 5.060 5.160 2,039,942 10,417,443 5.1067 14.48 14.45 14.48 14.33 14.62 720,084 14.467 0.00%
2012-12-11 0 5.110 5.090 5.110 5.080 5.140 1,977,804 10,114,876 5.1142 14.48 14.42 14.48 14.39 14.56 698,150 14.488 -0.97%
2012-12-10 0 5.160 5.150 5.160 5.050 5.190 960,900 4,953,210 5.1548 14.62 14.59 14.62 14.31 14.70 339,190 14.603 -0.19%
2012-12-07 0 5.170 5.140 5.170 5.110 5.220 3,897,740 20,150,488 5.1698 14.65 14.56 14.65 14.48 14.79 1,375,872 14.646 0.58%
2012-12-06 0 5.140 5.130 5.140 5.060 5.200 1,225,700 6,324,095 5.1596 14.56 14.53 14.56 14.33 14.73 432,663 14.617 -0.19%
2012-12-05 0 5.150 5.140 5.160 5.090 5.200 1,556,700 8,041,366 5.1656 14.59 14.56 14.62 14.42 14.73 549,503 14.634 0.98%
2012-12-04 0 5.100 5.100 5.110 5.080 5.160 915,000 4,674,902 5.1092 14.45 14.45 14.48 14.39 14.62 322,988 14.474 -1.73%
2012-12-03 0 5.190 5.190 5.200 5.150 5.230 721,500 3,751,910 5.2002 14.70 14.70 14.73 14.59 14.82 254,684 14.732 -0.57%
2012-11-30 0 5.220 5.210 5.250 5.200 5.250 2,127,500 11,128,445 5.2308 14.79 14.76 14.87 14.73 14.87 750,991 14.818 -0.57%
2012-11-29 0 5.250 5.220 5.240 5.190 5.250 2,441,500 12,731,055 5.2144 14.87 14.79 14.84 14.70 14.87 861,831 14.772 0.57%
2012-11-28 0 5.220 5.210 5.220 5.140 5.240 1,719,000 8,944,152 5.2031 14.79 14.76 14.79 14.56 14.84 606,794 14.740 -0.38%
2012-11-27 0 5.240 5.220 5.240 5.190 5.250 2,342,000 12,234,850 5.2241 14.84 14.79 14.84 14.70 14.87 826,708 14.799 0.77%
2012-11-26 0 5.200 5.190 5.200 5.100 5.280 3,832,500 19,938,160 5.2024 14.73 14.70 14.73 14.45 14.96 1,352,843 14.738 1.96%
2012-11-23 0 5.100 5.090 5.100 5.040 5.110 1,957,000 9,962,161 5.0905 14.45 14.42 14.45 14.28 14.48 690,806 14.421 0.20%
2012-11-22 0 5.090 5.070 5.090 5.060 5.130 1,869,232 9,508,164 5.0867 14.42 14.36 14.42 14.33 14.53 659,824 14.410 -0.20%
2012-11-21 0 5.100 5.080 5.100 5.010 5.120 1,760,500 8,947,905 5.0826 14.45 14.39 14.45 14.19 14.50 621,443 14.399 1.59%
2012-11-20 0 5.020 5.010 5.020 5.010 5.120 2,010,500 10,169,960 5.0584 14.22 14.19 14.22 14.19 14.50 709,691 14.330 0.20%
2012-11-19 0 5.010 5.010 5.040 4.960 5.200 6,836,500 34,324,777 5.0208 14.19 14.19 14.28 14.05 14.73 2,413,232 14.224 0.40%
2012-11-16 0 4.990 5.000 5.010 4.910 5.010 4,507,500 22,452,857 4.9812 14.14 14.16 14.19 13.91 14.19 1,591,113 14.111 -0.40%
2012-11-15 0 5.010 5.000 5.010 4.860 5.040 3,729,180 18,648,790 5.0008 14.19 14.16 14.19 13.77 14.28 1,316,372 14.167 0.00%
2012-11-14 0 5.010 5.000 5.010 4.810 5.060 12,671,100 62,705,128 4.9487 14.19 14.16 14.19 13.63 14.33 4,472,800 14.019 3.94%
2012-11-13 0 4.820 4.810 4.820 4.790 4.830 4,284,191 20,637,856 4.8172 13.65 13.63 13.65 13.57 13.68 1,512,286 13.647 0.00%
2012-11-12 0 4.820 4.820 4.830 4.790 4.930 4,848,500 23,403,030 4.8269 13.65 13.65 13.68 13.57 13.97 1,711,483 13.674 -1.23%
2012-11-09 0 4.880 4.870 4.880 4.750 4.910 10,612,946 51,434,414 4.8464 13.82 13.80 13.82 13.46 13.91 3,746,288 13.729 -0.81%
2012-11-08 0 4.920 4.920 4.950 4.920 5.000 4,453,000 22,153,730 4.9750 13.94 13.94 14.02 13.94 14.16 1,571,875 14.094 -1.80%
2012-11-07 0 5.010 5.010 5.020 5.000 5.060 2,182,000 10,969,947 5.0275 14.19 14.19 14.22 14.16 14.33 770,229 14.242 -0.79%
2012-11-06 0 5.050 5.030 5.050 5.000 5.060 867,000 4,362,530 5.0318 14.31 14.25 14.31 14.16 14.33 306,044 14.255 0.40%
2012-11-05 0 5.030 5.030 5.040 5.000 5.130 1,600,500 8,086,562 5.0525 14.25 14.25 14.28 14.16 14.53 564,964 14.313 -0.79%
2012-11-02 0 5.070 5.060 5.080 5.020 5.100 3,379,500 17,121,510 5.0663 14.36 14.33 14.39 14.22 14.45 1,192,937 14.352 1.40%
2012-11-01 0 5.000 4.990 5.000 4.940 5.010 2,487,928 12,428,560 4.9955 14.16 14.14 14.16 13.99 14.19 878,219 14.152 0.40%
2012-10-31 0 4.980 4.960 4.980 4.960 5.030 1,961,600 9,798,062 4.9949 14.11 14.05 14.11 14.05 14.25 692,430 14.150 0.40%
2012-10-30 0 4.960 4.960 4.980 4.960 5.050 3,387,500 16,955,735 5.0054 14.05 14.05 14.11 14.05 14.31 1,195,761 14.180 -0.80%
2012-10-29 0 5.000 5.000 5.010 5.000 5.090 2,764,036 13,846,711 5.0096 14.16 14.16 14.19 14.16 14.42 975,683 14.192 -0.60%
2012-10-26 0 5.030 5.030 5.040 4.970 5.050 2,130,500 10,677,060 5.0115 14.25 14.25 14.28 14.08 14.31 752,050 14.197 -0.79%
2012-10-25 0 5.070 5.060 5.080 5.050 5.190 3,400,000 17,344,505 5.1013 14.36 14.33 14.39 14.31 14.70 1,200,174 14.452 -1.74%
2012-10-24 0 5.160 5.160 5.180 5.080 5.180 6,573,396 33,606,080 5.1124 14.62 14.62 14.67 14.39 14.67 2,320,358 14.483 1.18%
2012-10-22 0 5.100 5.100 5.110 5.060 5.160 1,670,500 8,527,652 5.1049 14.45 14.45 14.48 14.33 14.62 589,674 14.462 -0.58%
2012-10-19 0 5.130 5.120 5.140 5.070 5.140 2,836,500 14,495,065 5.1102 14.53 14.50 14.56 14.36 14.56 1,001,263 14.477 0.20%
2012-10-18 0 5.120 5.100 5.130 5.070 5.160 3,525,000 18,030,127 5.1149 14.50 14.45 14.53 14.36 14.62 1,244,298 14.490 0.39%
2012-10-17 0 5.100 5.090 5.120 5.060 5.160 9,515,400 48,598,258 5.1073 14.45 14.42 14.50 14.33 14.62 3,358,863 14.469 -0.58%
2012-10-16 0 5.130 5.130 5.150 5.080 5.250 1,897,000 9,810,977 5.1718 14.53 14.53 14.59 14.39 14.87 669,626 14.651 0.59%
2012-10-15 0 5.100 5.080 5.110 5.090 5.200 1,265,634 6,496,011 5.1326 14.45 14.39 14.48 14.42 14.73 446,759 14.540 -1.54%
2012-10-12 0 5.180 5.170 5.190 5.120 5.250 2,614,000 13,612,341 5.2075 14.67 14.65 14.70 14.50 14.87 922,722 14.752 -0.77%
2012-10-11 0 5.220 5.170 5.220 5.170 5.260 1,204,881 6,283,857 5.2153 14.79 14.65 14.79 14.65 14.90 425,314 14.775 -1.14%
2012-10-10 0 5.280 5.270 5.280 5.120 5.300 2,658,000 13,940,195 5.2446 14.96 14.93 14.96 14.50 15.01 938,253 14.858 2.33%
2012-10-09 0 5.160 5.160 5.180 5.080 5.280 3,310,000 17,211,615 5.1999 14.62 14.62 14.67 14.39 14.96 1,168,404 14.731 0.58%
2012-10-08 0 5.130 5.120 5.130 5.090 5.150 1,557,500 7,967,290 5.1154 14.53 14.50 14.53 14.42 14.59 549,785 14.492 -0.77%
2012-10-05 0 5.170 5.160 5.170 5.000 5.180 5,041,000 25,833,552 5.1247 14.65 14.62 14.65 14.16 14.67 1,779,434 14.518 3.19%
2012-10-04 0 5.010 5.000 5.010 4.970 5.070 2,131,012 10,662,447 5.0035 14.19 14.16 14.19 14.08 14.36 752,231 14.174 0.60%
2012-10-03 0 4.980 4.980 5.010 4.980 5.070 1,397,400 6,998,957 5.0086 14.11 14.11 14.19 14.11 14.36 493,271 14.189 -1.78%
2012-09-28 0 5.070 5.050 5.080 4.920 5.100 4,161,558 20,922,369 5.0275 14.36 14.31 14.39 13.94 14.45 1,468,998 14.243 2.84%
2012-09-27 0 4.930 4.930 4.940 4.900 4.940 318,000 1,565,240 4.9221 13.97 13.97 13.99 13.88 13.99 112,252 13.944 0.41%
2012-09-26 0 4.910 4.910 4.930 4.890 4.970 1,483,257 7,292,345 4.9164 13.91 13.91 13.97 13.85 14.08 523,578 13.928 -1.01%
2012-09-25 0 4.960 4.950 4.970 4.930 4.970 1,484,000 7,360,163 4.9597 14.05 14.02 14.08 13.97 14.08 523,841 14.050 0.20%
2012-09-24 0 4.950 4.900 4.960 4.880 4.990 1,447,500 7,150,205 4.9397 14.02 13.88 14.05 13.82 14.14 510,956 13.994 -0.20%
2012-09-21 0 4.960 4.950 4.980 4.880 5.000 1,001,254 4,969,601 4.9634 14.05 14.02 14.11 13.82 14.16 353,435 14.061 0.00%
2012-09-20 0 4.960 4.940 4.970 4.940 5.010 906,500 4,507,933 4.9729 14.05 13.99 14.08 13.99 14.19 319,987 14.088 -0.40%
2012-09-19 0 4.980 4.950 4.980 4.940 5.010 979,000 4,875,480 4.9801 14.11 14.02 14.11 13.99 14.19 345,579 14.108 -0.60%
2012-09-18 0 5.010 5.000 5.020 4.930 5.020 2,339,500 11,685,577 4.9949 14.19 14.16 14.22 13.97 14.22 825,825 14.150 1.42%
2012-09-17 0 4.940 4.950 4.960 4.880 5.020 2,681,000 13,275,280 4.9516 13.99 14.02 14.05 13.82 14.22 946,372 14.028 -1.20%
2012-09-14 0 5.000 5.000 5.010 4.900 5.020 4,492,658 22,384,921 4.9826 14.16 14.16 14.19 13.88 14.22 1,585,874 14.115 0.40%
2012-09-13 0 4.980 4.970 4.980 4.860 5.030 8,109,677 40,448,614 4.9877 14.11 14.08 14.11 13.77 14.25 2,862,653 14.130 3.11%
2012-09-12 0 4.830 4.820 4.840 4.780 4.860 1,750,805 8,473,675 4.8399 13.68 13.65 13.71 13.54 13.77 618,021 13.711 0.62%
2012-09-11 0 4.800 4.800 4.810 4.720 4.810 1,831,197 8,732,813 4.7689 13.60 13.60 13.63 13.37 13.63 646,398 13.510 0.00%
2012-09-10 0 4.800 4.770 4.800 4.660 4.800 1,554,000 7,336,604 4.7211 13.60 13.51 13.60 13.20 13.60 548,550 13.375 2.56%
2012-09-07 0 4.680 4.680 4.710 4.600 4.780 3,136,500 14,732,469 4.6971 13.26 13.26 13.34 13.03 13.54 1,107,160 13.307 0.65%
2012-09-06 0 4.650 4.650 4.660 4.560 4.660 1,245,014 5,786,436 4.6477 13.17 13.17 13.20 12.92 13.20 439,480 13.167 0.87%
2012-09-05 0 4.610 4.600 4.630 4.560 4.630 1,218,000 5,604,762 4.6016 13.06 13.03 13.12 12.92 13.12 429,945 13.036 -0.65%
2012-09-04 0 4.640 4.630 4.650 4.600 4.660 673,488 3,120,982 4.6341 13.14 13.12 13.17 13.03 13.20 237,736 13.128 -0.43%
2012-09-03 0 4.660 4.640 4.670 4.580 4.690 2,179,702 10,089,393 4.6288 13.20 13.14 13.23 12.97 13.29 769,418 13.113 2.42%
2012-08-31 0 4.550 4.540 4.560 4.490 4.560 1,010,166 4,580,475 4.5344 12.89 12.86 12.92 12.72 12.92 356,581 12.846 0.22%
2012-08-30 0 4.540 4.540 4.550 4.510 4.570 1,839,900 8,371,536 4.5500 12.86 12.86 12.89 12.78 12.95 649,470 12.890 -0.44%
2012-08-29 0 4.560 4.550 4.580 4.510 4.590 574,000 2,616,905 4.5591 12.92 12.89 12.97 12.78 13.00 202,618 12.915 0.88%
2012-08-28 0 4.520 4.520 4.540 4.470 4.580 2,559,652 11,559,297 4.5160 12.80 12.80 12.86 12.66 12.97 903,537 12.793 0.67%
2012-08-27 0 4.490 4.480 4.490 4.400 4.500 1,757,000 7,829,902 4.4564 12.72 12.69 12.72 12.46 12.75 620,207 12.625 1.58%
2012-08-24 0 4.420 4.410 4.420 4.410 4.460 1,032,000 4,577,365 4.4354 12.52 12.49 12.52 12.49 12.63 364,288 12.565 -0.90%
2012-08-23 0 4.460 4.450 4.460 4.440 4.480 1,925,500 8,596,640 4.4646 12.63 12.61 12.63 12.58 12.69 679,687 12.648 0.00%
2012-08-22 0 4.460 4.450 4.470 4.450 4.490 642,100 2,870,621 4.4707 12.63 12.61 12.66 12.61 12.72 226,656 12.665 0.00%
2012-08-21 0 4.460 4.450 4.470 4.440 4.500 3,566,000 15,963,098 4.4765 12.63 12.61 12.66 12.58 12.75 1,258,770 12.682 0.90%
2012-08-20 0 4.420 4.410 4.430 4.410 4.450 1,158,000 5,118,862 4.4204 12.52 12.49 12.55 12.49 12.61 408,765 12.523 0.23%
2012-08-17 0 4.410 4.410 4.430 4.390 4.430 1,254,000 5,540,710 4.4184 12.49 12.49 12.55 12.44 12.55 442,652 12.517 0.68%
2012-08-16 0 4.380 4.370 4.390 4.370 4.400 1,651,000 7,250,281 4.3914 12.41 12.38 12.44 12.38 12.46 582,790 12.441 0.00%
2012-08-15 0 4.380 4.370 4.380 4.370 4.400 1,741,340 7,633,336 4.3836 12.41 12.38 12.41 12.38 12.46 614,680 12.418 -0.45%
2012-08-14 0 4.400 4.390 4.400 4.370 4.450 1,088,195 4,792,434 4.4040 12.46 12.44 12.46 12.38 12.61 384,124 12.476 0.46%
2012-08-13 0 4.380 4.390 4.400 4.340 4.400 2,860,936 12,514,197 4.3742 12.41 12.44 12.46 12.29 12.46 1,009,888 12.392 -0.90%
2012-08-10 0 4.420 4.420 4.430 4.400 4.470 1,955,000 8,647,250 4.4231 12.52 12.52 12.55 12.46 12.66 690,100 12.530 0.00%
2012-08-09 0 4.420 4.410 4.420 4.400 4.520 3,760,918 16,633,729 4.4228 12.52 12.49 12.52 12.46 12.80 1,327,575 12.529 -0.90%
2012-08-08 0 4.460 4.450 4.470 4.390 4.480 1,960,500 8,695,082 4.4351 12.63 12.61 12.66 12.44 12.69 692,041 12.564 -0.89%
2012-08-07 0 4.500 4.480 4.500 4.480 4.540 1,025,500 4,630,030 4.5149 12.75 12.69 12.75 12.69 12.86 361,994 12.790 0.00%
2012-08-06 0 4.500 4.490 4.510 4.460 4.530 1,287,501 5,786,542 4.4944 12.75 12.72 12.78 12.63 12.83 454,478 12.732 0.00%
2012-08-03 0 4.500 4.480 4.500 4.480 4.560 4,365,405 19,680,394 4.5083 12.75 12.69 12.75 12.69 12.92 1,540,954 12.772 0.00%
2012-08-02 0 4.500 4.500 4.530 4.500 4.550 542,484 2,447,296 4.5113 12.75 12.75 12.83 12.75 12.89 191,493 12.780 -0.22%
2012-08-01 0 4.510 4.500 4.510 4.490 4.530 1,883,000 8,510,525 4.5197 12.78 12.75 12.78 12.72 12.83 664,684 12.804 -0.88%
2012-07-31 0 4.550 4.540 4.550 4.460 4.580 868,000 3,931,915 4.5299 12.89 12.86 12.89 12.63 12.97 306,397 12.833 1.34%
2012-07-30 0 4.490 4.480 4.490 4.430 4.490 1,124,500 5,033,675 4.4764 12.72 12.69 12.72 12.55 12.72 396,940 12.681 0.67%
2012-07-27 0 4.460 4.450 4.460 4.420 4.460 2,775,000 12,338,042 4.4461 12.63 12.61 12.63 12.52 12.63 979,554 12.596 1.59%
2012-07-26 0 4.390 4.390 4.420 4.390 4.460 882,000 3,908,978 4.4319 12.44 12.44 12.52 12.44 12.63 311,339 12.555 -1.79%
2012-07-25 0 4.470 4.440 4.470 4.380 4.470 2,147,000 9,528,105 4.4379 12.66 12.58 12.66 12.41 12.66 757,874 12.572 1.13%
2012-07-24 0 4.420 4.410 4.420 4.300 4.420 582,000 2,566,705 4.4101 12.52 12.49 12.52 12.18 12.52 205,442 12.494 0.91%
2012-07-23 0 4.380 4.380 4.390 4.360 4.390 1,259,000 5,512,680 4.3786 12.41 12.41 12.44 12.35 12.44 444,417 12.404 -0.68%
2012-07-20 0 4.410 4.410 4.440 4.370 4.440 3,573,500 15,731,010 4.4021 12.49 12.49 12.58 12.38 12.58 1,261,418 12.471 0.46%
2012-07-19 0 4.390 4.380 4.400 4.360 4.480 4,246,500 18,689,637 4.4012 12.44 12.41 12.46 12.35 12.69 1,498,982 12.468 -0.90%
2012-07-18 0 4.430 4.400 4.430 4.340 4.480 5,157,500 22,739,962 4.4091 12.55 12.46 12.55 12.29 12.69 1,820,558 12.491 0.00%
2012-07-17 0 4.430 4.430 4.440 4.420 4.450 1,479,000 6,554,870 4.4320 12.55 12.55 12.58 12.52 12.61 522,076 12.555 0.00%
2012-07-16 0 4.430 4.430 4.440 4.430 4.540 1,132,500 5,076,480 4.4825 12.55 12.55 12.58 12.55 12.86 399,764 12.699 -2.21%
2012-07-13 0 4.530 4.530 4.550 4.520 4.590 1,213,120 5,526,752 4.5558 12.83 12.83 12.89 12.80 13.00 428,222 12.906 -1.09%
2012-07-12 0 4.650 4.640 4.660 4.620 4.690 1,947,851 9,068,835 4.6558 12.97 12.95 13.00 12.89 13.09 698,085 12.991 0.00%
2012-07-11 0 4.650 4.650 4.670 4.610 4.670 1,191,224 5,534,640 4.6462 12.97 12.97 13.03 12.86 13.03 426,920 12.964 0.87%
2012-07-10 0 4.610 4.610 4.630 4.600 4.670 1,427,000 6,594,962 4.6216 12.86 12.86 12.92 12.84 13.03 511,419 12.895 -0.65%
2012-07-09 0 4.640 4.630 4.640 4.580 4.740 2,152,588 9,956,947 4.6256 12.95 12.92 12.95 12.78 13.23 771,460 12.907 -0.43%
2012-07-06 0 4.660 4.660 4.680 4.650 4.790 1,984,602 9,337,898 4.7052 13.00 13.00 13.06 12.97 13.37 711,256 13.129 -2.10%
2012-07-05 0 4.760 4.760 4.780 4.740 4.800 1,746,000 8,334,354 4.7734 13.28 13.28 13.34 13.23 13.39 625,744 13.319 -0.63%
2012-07-04 0 4.790 4.780 4.810 4.710 4.840 706,500 3,393,907 4.8038 13.37 13.34 13.42 13.14 13.50 253,201 13.404 -0.21%
2012-07-03 0 4.800 4.790 4.800 4.700 4.800 1,426,500 6,786,847 4.7577 13.39 13.37 13.39 13.11 13.39 511,240 13.275 1.91%
2012-06-29 0 4.710 4.710 4.720 4.630 4.720 1,241,920 5,822,856 4.6886 13.14 13.14 13.17 12.92 13.17 445,088 13.082 1.07%
2012-06-28 0 4.660 4.640 4.670 4.640 4.700 1,664,500 7,780,689 4.6745 13.00 12.95 13.03 12.95 13.11 596,536 13.043 -0.43%
2012-06-27 0 4.680 4.670 4.680 4.660 4.710 1,049,500 4,913,855 4.6821 13.06 13.03 13.06 13.00 13.14 376,128 13.064 0.86%
2012-06-26 0 4.640 4.630 4.680 4.630 4.690 708,000 3,290,795 4.6480 12.95 12.92 13.06 12.92 13.09 253,738 12.969 -1.28%
2012-06-25 0 4.700 4.700 4.720 4.680 4.760 995,500 4,681,760 4.7029 13.11 13.11 13.17 13.06 13.28 356,775 13.122 -0.21%
2012-06-22 0 4.710 4.700 4.710 4.660 4.730 781,518 3,672,750 4.6995 13.14 13.11 13.14 13.00 13.20 280,086 13.113 -0.21%
2012-06-21 0 4.720 4.720 4.730 4.660 4.730 450,500 2,116,905 4.6990 13.17 13.17 13.20 13.00 13.20 161,454 13.112 -0.42%
2012-06-20 0 4.740 4.730 4.740 4.710 4.770 408,000 1,933,671 4.7394 13.23 13.20 13.23 13.14 13.31 146,222 13.224 0.64%
2012-06-19 0 4.710 4.700 4.710 4.650 4.730 290,500 1,366,907 4.7054 13.14 13.11 13.14 12.97 13.20 104,112 13.129 0.43%
2012-06-18 0 4.690 4.690 4.720 4.650 4.740 1,023,189 4,802,209 4.6934 13.09 13.09 13.17 12.97 13.23 366,698 13.096 0.00%
2012-06-15 0 4.690 4.680 4.700 4.650 4.760 1,210,009 5,699,466 4.7103 13.09 13.06 13.11 12.97 13.28 433,652 13.143 -0.42%
2012-06-14 0 4.710 4.700 4.710 4.640 4.740 1,307,043 6,152,628 4.7073 13.14 13.11 13.14 12.95 13.23 468,428 13.135 0.43%
2012-06-13 0 4.690 4.660 4.700 4.610 4.710 602,866 2,823,115 4.6828 13.09 13.00 13.11 12.86 13.14 216,060 13.066 0.64%
2012-06-12 0 4.660 4.640 4.660 4.590 4.680 835,777 3,889,241 4.6534 13.00 12.95 13.00 12.81 13.06 299,532 12.984 1.53%
2012-06-11 0 4.590 4.590 4.600 4.550 4.640 537,087 2,472,502 4.6035 12.81 12.81 12.84 12.70 12.95 192,485 12.845 0.00%
2012-06-08 0 4.590 4.580 4.610 4.540 4.610 1,811,471 8,287,763 4.5752 12.81 12.78 12.86 12.67 12.86 649,208 12.766 -0.86%
2012-06-07 0 4.630 4.630 4.650 4.600 4.670 1,374,007 6,375,262 4.6399 12.92 12.92 12.97 12.84 13.03 492,427 12.947 0.65%
2012-06-06 0 4.600 4.600 4.610 4.560 4.690 2,063,702 9,501,061 4.6039 12.84 12.84 12.86 12.72 13.09 739,605 12.846 -1.50%
2012-06-05 0 4.670 4.670 4.680 4.630 4.710 3,148,464 14,698,545 4.6685 13.03 13.03 13.06 12.92 13.14 1,128,370 13.026 -0.64%
2012-06-04 0 4.700 4.670 4.700 4.550 4.700 2,632,895 12,240,492 4.6491 13.11 13.03 13.11 12.70 13.11 943,596 12.972 0.86%
2012-06-01 0 4.660 4.660 4.690 4.640 4.740 1,766,500 8,270,562 4.6819 13.00 13.00 13.09 12.95 13.23 633,091 13.064 -0.85%
2012-05-31 0 4.700 4.700 4.740 4.590 4.750 3,448,515 16,235,415 4.7079 13.11 13.11 13.23 12.81 13.25 1,235,904 13.136 -1.05%
2012-05-30 0 4.750 4.740 4.770 4.660 4.800 2,143,395 10,137,347 4.7296 13.25 13.23 13.31 13.00 13.39 768,166 13.197 -0.84%
2012-05-29 0 4.790 4.780 4.790 4.650 4.830 2,254,509 10,606,412 4.7045 13.37 13.34 13.37 12.97 13.48 807,988 13.127 2.57%
2012-05-28 0 4.670 4.650 4.680 4.620 4.680 1,657,500 7,718,380 4.6566 13.03 12.97 13.06 12.89 13.06 594,027 12.993 -0.21%
2012-05-25 0 4.680 4.660 4.680 4.640 4.690 1,441,503 6,739,673 4.6754 13.06 13.00 13.06 12.95 13.09 516,616 13.046 -0.64%
2012-05-24 0 4.710 4.700 4.710 4.660 4.760 5,150,012 24,244,199 4.7076 13.14 13.11 13.14 13.00 13.28 1,845,699 13.136 -1.26%
2012-05-23 0 4.770 4.760 4.770 4.690 4.770 2,001,670 9,501,820 4.7469 13.31 13.28 13.31 13.09 13.31 717,373 13.245 0.85%
2012-05-22 0 4.730 4.760 4.830 4.610 4.840 2,609,003 12,235,584 4.6898 13.20 13.28 13.48 12.86 13.50 935,034 13.086 1.94%
2012-05-21 0 4.640 4.610 4.640 4.510 4.650 2,164,003 9,877,228 4.5643 12.95 12.86 12.95 12.58 12.97 775,551 12.736 0.22%
2012-05-18 0 4.630 4.620 4.650 4.550 4.670 3,709,322 17,106,096 4.6117 12.92 12.89 12.97 12.70 13.03 1,329,374 12.868 -2.73%
2012-05-17 0 4.760 4.760 4.770 4.650 4.850 1,903,006 8,969,448 4.7133 13.28 13.28 13.31 12.97 13.53 682,013 13.151 0.85%
2012-05-16 0 4.720 4.720 4.730 4.680 4.800 2,373,011 11,235,117 4.7345 13.17 13.17 13.20 13.06 13.39 850,457 13.211 -0.84%
2012-05-15 0 4.760 4.740 4.760 4.680 4.780 1,731,158 8,203,734 4.7389 13.28 13.23 13.28 13.06 13.34 620,425 13.223 0.63%
2012-05-14 0 4.730 4.730 4.750 4.730 4.860 1,916,000 9,101,685 4.7504 13.20 13.20 13.25 13.20 13.56 686,670 13.255 -1.66%
2012-05-11 0 4.810 4.810 4.820 4.770 4.940 1,340,576 6,481,097 4.8346 13.42 13.42 13.45 13.31 13.78 480,445 13.490 -0.21%
2012-05-10 0 4.820 4.810 4.850 4.750 4.840 3,675,199 17,685,376 4.8121 13.45 13.42 13.53 13.25 13.50 1,317,145 13.427 -0.21%
2012-05-09 0 4.830 4.830 4.840 4.810 4.930 1,825,016 8,829,049 4.8378 13.48 13.48 13.50 13.42 13.76 654,063 13.499 -2.82%
2012-05-08 0 4.970 4.950 4.960 4.920 4.990 670,000 3,313,835 4.9460 13.87 13.81 13.84 13.73 13.92 240,120 13.801 0.20%
2012-05-07 0 4.960 4.950 4.960 4.910 5.020 3,033,500 15,010,689 4.9483 13.84 13.81 13.84 13.70 14.01 1,087,168 13.807 -2.75%
2012-05-04 0 5.100 5.070 5.100 5.060 5.180 5,442,661 27,771,555 5.1026 14.23 14.15 14.23 14.12 14.45 1,950,581 14.238 0.20%
2012-05-03 0 5.090 5.090 5.100 4.980 5.130 4,119,820 20,960,569 5.0877 14.20 14.20 14.23 13.90 14.31 1,476,491 14.196 2.00%
2012-05-02 0 4.990 4.990 5.020 4.890 5.030 7,119,876 35,377,287 4.9688 13.92 13.92 14.01 13.64 14.04 2,551,673 13.864 2.25%
2012-04-30 0 4.880 4.840 4.880 4.800 4.880 2,367,462 11,410,657 4.8198 13.62 13.50 13.62 13.39 13.62 848,468 13.449 1.24%
2012-04-27 0 4.820 4.810 4.820 4.820 4.860 912,900 4,416,142 4.8375 13.45 13.42 13.45 13.45 13.56 327,172 13.498 -0.41%
2012-04-26 0 4.840 4.840 4.850 4.780 4.840 1,051,005 5,060,824 4.8152 13.50 13.50 13.53 13.34 13.50 376,667 13.436 0.83%
2012-04-25 0 4.800 4.800 4.820 4.790 4.860 840,505 4,053,899 4.8232 13.39 13.39 13.45 13.37 13.56 301,226 13.458 -0.62%
2012-04-24 0 4.830 4.830 4.850 4.800 4.850 2,982,092 14,444,751 4.8438 13.48 13.48 13.53 13.39 13.53 1,068,744 13.516 0.62%
2012-04-23 0 4.800 4.800 4.840 4.780 4.850 1,581,546 7,638,911 4.8300 13.39 13.39 13.50 13.34 13.53 566,806 13.477 0.00%
2012-04-20 0 4.800 4.780 4.800 4.730 4.800 2,237,551 10,685,422 4.7755 13.39 13.34 13.39 13.20 13.39 801,910 13.325 0.84%
2012-04-19 0 4.760 4.750 4.760 4.740 4.770 2,880,048 13,700,421 4.7570 13.28 13.25 13.28 13.23 13.31 1,032,173 13.273 -0.21%
2012-04-18 0 4.770 4.740 4.780 4.730 4.790 2,667,727 12,705,532 4.7627 13.31 13.23 13.34 13.20 13.37 956,080 13.289 0.42%
2012-04-17 0 4.750 4.750 4.760 4.710 4.790 1,611,449 7,663,477 4.7556 13.25 13.25 13.28 13.14 13.37 577,523 13.270 0.21%
2012-04-16 0 4.740 4.740 4.750 4.720 4.790 1,336,000 6,366,414 4.7653 13.23 13.23 13.25 13.17 13.37 478,805 13.296 -1.04%
2012-04-13 0 4.790 4.790 4.800 4.750 4.810 2,074,349 9,936,257 4.7901 13.37 13.37 13.39 13.25 13.42 743,420 13.366 1.70%
2012-04-12 0 4.710 4.710 4.730 4.680 4.770 2,621,110 12,383,186 4.7244 13.14 13.14 13.20 13.06 13.31 939,373 13.182 -0.63%
2012-04-11 0 4.740 4.740 4.750 4.690 4.770 2,952,500 13,952,477 4.7256 13.23 13.23 13.25 13.09 13.31 1,058,139 13.186 -1.86%
2012-04-10 0 4.830 4.830 4.840 4.790 4.860 2,407,507 11,582,216 4.8109 13.48 13.48 13.50 13.37 13.56 862,820 13.424 0.00%
2012-04-05 0 4.830 4.850 4.860 4.700 4.860 3,518,085 16,832,132 4.7845 13.48 13.53 13.56 13.11 13.56 1,260,837 13.350 0.42%
2012-04-03 0 4.810 4.800 4.810 4.730 4.820 1,652,000 7,933,305 4.8022 13.42 13.39 13.42 13.20 13.45 592,056 13.400 1.26%
2012-04-02 0 4.750 4.730 4.760 4.640 4.830 2,427,979 11,490,326 4.7325 13.25 13.20 13.28 12.95 13.48 870,157 13.205 -1.66%
2012-03-30 0 4.830 4.800 4.830 4.770 4.860 3,725,207 17,918,060 4.8100 13.48 13.39 13.48 13.31 13.56 1,335,067 13.421 -0.21%
2012-03-29 0 4.840 4.830 4.840 4.650 4.870 5,561,500 26,777,717 4.8148 13.50 13.48 13.50 12.97 13.59 1,993,171 13.435 2.33%
2012-03-28 0 4.730 4.730 4.740 4.720 4.750 1,773,500 8,391,005 4.7313 13.20 13.20 13.23 13.17 13.25 635,600 13.202 -0.84%
2012-03-27 0 4.770 4.770 4.780 4.750 4.790 1,879,000 8,973,835 4.7759 13.31 13.31 13.34 13.25 13.37 673,410 13.326 0.42%
2012-03-26 0 4.750 4.730 4.750 4.710 4.770 3,791,500 17,979,505 4.7421 13.25 13.20 13.25 13.14 13.31 1,358,826 13.232 -0.21%
2012-03-23 0 4.760 4.760 4.770 4.730 4.770 3,245,961 15,423,502 4.7516 13.28 13.28 13.31 13.20 13.31 1,163,311 13.258 -0.63%
2012-03-22 0 4.790 4.780 4.800 4.760 4.820 2,753,500 13,191,625 4.7909 13.37 13.34 13.39 13.28 13.45 986,820 13.368 -0.21%
2012-03-21 0 4.800 4.800 4.820 4.710 4.820 3,683,000 17,644,355 4.7908 13.39 13.39 13.45 13.14 13.45 1,319,941 13.368 1.48%
2012-03-20 0 4.730 4.730 4.740 4.690 4.760 3,365,600 15,934,171 4.7344 13.20 13.20 13.23 13.09 13.28 1,206,188 13.210 -0.42%
2012-03-19 0 4.750 4.750 4.760 4.730 4.800 1,517,500 7,213,095 4.7533 13.25 13.25 13.28 13.20 13.39 543,853 13.263 -1.04%
2012-03-16 0 4.800 4.800 4.810 4.720 4.840 3,108,000 14,926,625 4.8026 13.39 13.39 13.42 13.17 13.50 1,113,868 13.401 1.69%
2012-03-15 0 4.720 4.720 4.730 4.690 4.800 3,066,158 14,486,087 4.7245 13.17 13.17 13.20 13.09 13.39 1,098,872 13.183 -1.87%
2012-03-14 0 4.810 4.800 4.810 4.720 4.820 7,599,000 36,381,365 4.7877 13.42 13.39 13.42 13.17 13.45 2,723,385 13.359 2.78%
2012-03-13 0 4.680 4.670 4.690 4.640 4.690 991,547 4,619,593 4.6590 13.06 13.03 13.09 12.95 13.09 355,358 13.000 0.21%
2012-03-12 0 4.670 4.670 4.680 4.620 4.680 2,720,181 12,657,160 4.6531 13.03 13.03 13.06 12.89 13.06 974,878 12.983 0.00%
2012-03-09 0 4.670 4.650 4.660 4.610 4.690 1,373,203 6,396,248 4.6579 13.03 12.97 13.00 12.86 13.09 492,139 12.997 0.00%
2012-03-08 0 4.670 4.660 4.680 4.620 4.710 1,005,000 4,700,667 4.6773 13.03 13.00 13.06 12.89 13.14 360,179 13.051 1.08%
2012-03-07 0 4.620 4.610 4.620 4.550 4.640 2,529,251 11,640,475 4.6023 12.89 12.86 12.89 12.70 12.95 906,452 12.842 0.00%
2012-03-06 0 4.620 4.600 4.620 4.580 4.710 4,061,500 18,730,759 4.6118 12.89 12.84 12.89 12.78 13.14 1,455,590 12.868 -0.65%
2012-03-05 0 4.650 4.630 4.660 4.610 4.720 6,384,000 29,965,311 4.6938 12.97 12.92 13.00 12.86 13.17 2,287,945 13.097 -2.11%
2012-03-02 0 4.750 4.730 4.750 4.680 4.770 6,132,479 29,021,297 4.7324 13.25 13.20 13.25 13.06 13.31 2,197,803 13.205 1.93%
2012-03-01 0 4.660 4.650 4.660 4.610 4.690 3,884,000 18,047,715 4.6467 13.00 12.97 13.00 12.86 13.09 1,391,976 12.966 0.22%
2012-02-29 0 4.650 4.620 4.640 4.600 4.710 2,375,000 11,068,245 4.6603 12.97 12.89 12.95 12.84 13.14 851,170 13.004 0.22%
2012-02-28 0 4.640 4.650 4.660 4.580 4.650 3,426,500 15,829,252 4.6197 12.95 12.97 13.00 12.78 12.97 1,228,014 12.890 0.00%
2012-02-27 0 4.640 4.640 4.650 4.570 4.780 5,999,000 27,887,015 4.6486 12.95 12.95 12.97 12.75 13.34 2,149,966 12.971 -2.32%
2012-02-24 0 4.750 4.740 4.760 4.650 4.760 2,636,596 12,404,147 4.7046 13.25 13.23 13.28 12.97 13.28 944,923 13.127 2.15%
2012-02-23 0 4.650 4.650 4.660 4.640 4.700 2,209,000 10,308,975 4.6668 12.97 12.97 13.00 12.95 13.11 791,678 13.022 -0.85%
2012-02-22 0 4.690 4.710 4.720 4.650 4.740 2,726,490 12,802,530 4.6956 13.09 13.14 13.17 12.97 13.23 977,140 13.102 -1.05%
2012-02-21 0 4.740 4.740 4.750 4.680 4.750 2,174,000 10,246,570 4.7132 13.23 13.23 13.25 13.06 13.25 779,134 13.151 0.85%
2012-02-20 0 4.700 4.690 4.700 4.670 4.890 5,429,000 25,674,885 4.7292 13.11 13.09 13.11 13.03 13.64 1,945,685 13.196 -2.49%
2012-02-17 0 4.820 4.820 4.830 4.800 4.920 8,308,000 40,244,955 4.8441 13.45 13.45 13.48 13.39 13.73 2,977,482 13.516 1.05%
2012-02-16 0 4.770 4.770 4.780 4.650 4.780 10,754,500 50,743,203 4.7183 13.31 13.31 13.34 12.97 13.34 3,854,277 13.165 3.25%
2012-02-15 0 4.620 4.620 4.650 4.610 4.710 3,697,694 17,243,131 4.6632 12.89 12.89 12.97 12.86 13.14 1,325,207 13.012 0.22%
2012-02-14 0 4.610 4.610 4.620 4.540 4.730 2,644,500 12,132,280 4.5877 12.86 12.86 12.89 12.67 13.20 947,755 12.801 -0.86%
2012-02-13 0 4.650 4.640 4.650 4.570 4.660 1,278,873 5,912,133 4.6229 12.97 12.95 12.97 12.75 13.00 458,332 12.899 0.22%
2012-02-10 0 4.640 4.630 4.650 4.600 4.720 4,486,500 20,877,485 4.6534 12.95 12.92 12.97 12.84 13.17 1,607,905 12.984 -1.28%
2012-02-09 0 4.700 4.690 4.710 4.560 4.750 11,626,201 54,427,227 4.6814 13.11 13.09 13.14 12.72 13.25 4,166,683 13.062 1.95%
2012-02-08 0 4.610 4.600 4.630 4.500 4.630 8,847,386 40,402,567 4.5666 12.86 12.84 12.92 12.56 12.92 3,170,791 12.742 2.44%
2012-02-07 0 4.500 4.490 4.500 4.450 4.620 4,882,500 21,984,870 4.5028 12.56 12.53 12.56 12.42 12.89 1,749,826 12.564 -2.60%
2012-02-06 0 4.620 4.600 4.630 4.580 4.650 2,685,000 12,375,190 4.6090 12.89 12.84 12.92 12.78 12.97 962,270 12.860 -0.22%
2012-02-03 0 4.630 4.620 4.640 4.600 4.700 1,485,500 6,878,475 4.6304 12.92 12.89 12.95 12.84 13.11 532,384 12.920 -0.64%
2012-02-02 0 4.660 4.660 4.670 4.600 4.730 4,890,500 22,790,265 4.6601 13.00 13.00 13.03 12.84 13.20 1,752,693 13.003 2.19%
2012-02-01 0 4.560 4.550 4.560 4.490 4.590 3,405,500 15,424,395 4.5293 12.72 12.70 12.72 12.53 12.81 1,220,488 12.638 -0.65%
2012-01-31 0 4.590 4.570 4.580 4.510 4.600 3,163,000 14,419,634 4.5588 12.81 12.75 12.78 12.58 12.84 1,133,579 12.720 1.77%
2012-01-30 0 4.510 4.510 4.520 4.460 4.660 6,540,400 29,928,570 4.5760 12.58 12.58 12.61 12.44 13.00 2,343,997 12.768 -3.22%
2012-01-27 0 4.660 4.660 4.670 4.660 4.790 3,576,000 16,819,507 4.7034 13.00 13.00 13.03 13.00 13.37 1,281,593 13.124 -2.31%
2012-01-26 0 4.770 4.760 4.780 4.740 4.800 2,161,000 10,302,597 4.7675 13.31 13.28 13.34 13.23 13.39 774,475 13.303 0.63%
2012-01-20 0 4.740 4.730 4.740 4.690 4.800 2,861,500 13,553,040 4.7363 13.23 13.20 13.23 13.09 13.39 1,025,525 13.216 0.42%
2012-01-19 0 4.720 4.720 4.730 4.690 4.750 2,783,819 13,132,559 4.7175 13.17 13.17 13.20 13.09 13.25 997,686 13.163 -0.63%
2012-01-18 0 4.750 4.710 4.750 4.690 4.780 1,844,000 8,724,990 4.7316 13.25 13.14 13.25 13.09 13.34 660,866 13.202 0.21%
2012-01-17 0 4.740 4.720 4.740 4.660 4.750 2,128,500 10,044,610 4.7191 13.23 13.17 13.23 13.00 13.25 762,827 13.168 1.07%
2012-01-16 0 4.690 4.680 4.690 4.660 4.740 2,667,500 12,518,990 4.6932 13.09 13.06 13.09 13.00 13.23 955,998 13.095 -1.26%
2012-01-13 0 4.750 4.750 4.760 4.620 4.800 7,137,486 33,807,800 4.7367 13.25 13.25 13.28 12.89 13.39 2,557,985 13.217 3.26%
2012-01-12 0 4.600 4.600 4.610 4.510 4.630 6,281,500 28,652,670 4.5614 12.84 12.84 12.86 12.58 12.92 2,251,210 12.728 2.22%
2012-01-11 0 4.500 4.500 4.510 4.470 4.520 6,520,042 29,276,313 4.4902 12.56 12.56 12.58 12.47 12.61 2,336,701 12.529 0.90%
2012-01-10 0 4.460 4.450 4.470 4.450 4.550 5,580,616 25,097,896 4.4973 12.44 12.42 12.47 12.42 12.70 2,000,022 12.549 -1.33%
2012-01-09 0 4.520 4.510 4.550 4.440 4.560 1,825,000 8,208,825 4.4980 12.61 12.58 12.70 12.39 12.72 654,057 12.551 0.67%
2012-01-06 0 4.490 4.490 4.500 4.370 4.540 5,556,000 24,711,968 4.4478 12.53 12.53 12.56 12.19 12.67 1,991,200 12.411 1.58%
2012-01-05 0 4.420 4.420 4.430 4.390 4.470 1,804,000 7,984,332 4.4259 12.33 12.33 12.36 12.25 12.47 646,531 12.350 -1.12%
2012-01-04 0 4.470 4.460 4.470 4.380 4.480 5,433,500 23,956,080 4.4090 12.47 12.44 12.47 12.22 12.50 1,947,298 12.302 2.76%
2012-01-03 0 4.350 4.320 4.350 4.290 4.350 1,234,000 5,322,575 4.3133 12.14 12.05 12.14 11.97 12.14 442,250 12.035 1.40%
2011-12-30 0 4.290 4.290 4.310 4.250 4.350 1,281,000 5,496,030 4.2904 11.97 11.97 12.03 11.86 12.14 459,094 11.971 0.70%
2011-12-29 0 4.260 4.260 4.290 4.230 4.310 769,151 3,274,404 4.2572 11.89 11.89 11.97 11.80 12.03 275,654 11.879 -1.16%
2011-12-28 0 4.310 4.290 4.310 4.220 4.330 1,162,000 4,978,305 4.2843 12.03 11.97 12.03 11.77 12.08 416,446 11.954 1.41%
2011-12-23 0 4.250 4.260 4.270 4.230 4.340 799,500 3,408,817 4.2637 11.86 11.89 11.91 11.80 12.11 286,531 11.897 -1.16%
2011-12-22 0 4.300 4.280 4.300 4.250 4.330 2,932,000 12,590,070 4.2940 12.00 11.94 12.00 11.86 12.08 1,050,792 11.982 0.00%
2011-12-21 0 4.300 4.300 4.310 4.280 4.340 2,445,500 10,527,806 4.3050 12.00 12.00 12.03 11.94 12.11 876,436 12.012 0.94%
2011-12-20 0 4.260 4.260 4.270 4.230 4.270 1,576,500 6,708,125 4.2551 11.89 11.89 11.91 11.80 11.91 564,998 11.873 1.43%
2011-12-19 0 4.200 4.170 4.220 4.150 4.220 3,549,000 14,852,340 4.1849 11.72 11.64 11.77 11.58 11.77 1,271,917 11.677 -1.18%
2011-12-16 0 4.250 4.250 4.280 4.240 4.350 1,708,500 7,316,712 4.2825 11.86 11.86 11.94 11.83 12.14 612,305 11.949 -1.16%
2011-12-15 0 4.300 4.290 4.300 4.200 4.330 3,378,607 14,474,820 4.2843 12.00 11.97 12.00 11.72 12.08 1,210,850 11.954 0.70%
2011-12-14 0 4.300 4.280 4.310 4.200 4.330 1,927,000 8,265,595 4.2894 11.91 11.86 11.94 11.64 12.00 695,464 11.885 0.23%
2011-12-13 0 4.290 4.290 4.310 4.260 4.320 2,086,925 8,970,226 4.2983 11.89 11.89 11.94 11.80 11.97 753,182 11.910 -0.69%
2011-12-12 0 4.320 4.320 4.330 4.290 4.440 2,306,500 10,071,145 4.3664 11.97 11.97 12.00 11.89 12.30 832,428 12.099 0.00%
2011-12-09 0 4.320 4.320 4.330 4.270 4.370 3,177,220 13,700,958 4.3122 11.97 11.97 12.00 11.83 12.11 1,146,676 11.948 -1.82%
2011-12-08 0 4.400 4.390 4.400 4.300 4.400 8,157,000 35,372,530 4.3365 12.19 12.16 12.19 11.91 12.19 2,943,904 12.016 1.62%
2011-12-07 0 4.330 4.320 4.330 4.160 4.360 9,257,000 39,119,975 4.2260 12.00 11.97 12.00 11.53 12.08 3,340,900 11.709 5.10%
2011-12-06 0 4.120 4.120 4.140 4.100 4.190 3,892,500 16,087,435 4.1329 11.42 11.42 11.47 11.36 11.61 1,404,824 11.452 -1.20%
2011-12-05 0 4.170 4.160 4.170 4.150 4.260 2,529,500 10,629,847 4.2024 11.55 11.53 11.55 11.50 11.80 912,910 11.644 -0.71%
2011-12-02 0 4.200 4.180 4.190 4.170 4.230 1,714,000 7,186,045 4.1926 11.64 11.58 11.61 11.55 11.72 618,592 11.617 0.96%
2011-12-01 0 4.160 4.150 4.180 4.160 4.300 2,649,000 11,182,705 4.2215 11.53 11.50 11.58 11.53 11.91 956,038 11.697 -0.48%
2011-11-30 0 4.180 4.130 4.180 4.050 4.190 2,911,000 11,995,725 4.1208 11.58 11.44 11.58 11.22 11.61 1,050,595 11.418 1.21%
2011-11-29 0 4.130 4.100 4.140 4.040 4.210 3,575,000 14,794,911 4.1384 11.44 11.36 11.47 11.19 11.67 1,290,236 11.467 1.98%
2011-11-28 0 4.050 4.030 4.060 4.010 4.160 3,240,900 13,126,915 4.0504 11.22 11.17 11.25 11.11 11.53 1,169,658 11.223 -0.49%
2011-11-25 0 4.070 4.060 4.070 4.010 4.240 3,673,500 14,959,085 4.0722 11.28 11.25 11.28 11.11 11.75 1,325,786 11.283 -0.73%
2011-11-24 0 4.100 4.080 4.120 4.030 4.140 3,963,500 16,292,610 4.1107 11.36 11.30 11.42 11.17 11.47 1,430,448 11.390 -1.20%
2011-11-23 0 4.150 4.150 4.170 4.120 4.170 1,321,500 5,475,985 4.1438 11.50 11.50 11.55 11.42 11.55 476,936 11.482 -0.48%
2011-11-22 0 4.170 4.170 4.190 4.060 4.200 3,686,000 15,233,164 4.1327 11.55 11.55 11.61 11.25 11.64 1,330,297 11.451 -0.48%
2011-11-21 0 4.190 4.190 4.200 4.140 4.220 1,141,000 4,782,312 4.1913 11.61 11.61 11.64 11.47 11.69 411,793 11.613 0.48%
2011-11-18 0 4.170 4.170 4.180 4.130 4.340 2,420,500 10,103,352 4.1741 11.55 11.55 11.58 11.44 12.03 873,571 11.566 -0.95%
2011-11-17 0 4.210 4.200 4.240 4.200 4.260 1,622,500 6,854,947 4.2249 11.67 11.64 11.75 11.64 11.80 585,569 11.706 -1.17%
2011-11-16 0 4.260 4.260 4.270 4.260 4.330 1,767,000 7,567,255 4.2825 11.80 11.80 11.83 11.80 12.00 637,720 11.866 -0.23%
2011-11-15 0 4.270 4.250 4.270 4.240 4.330 1,890,093 8,102,426 4.2868 11.83 11.78 11.83 11.75 12.00 682,145 11.878 -0.93%
2011-11-14 0 4.310 4.310 4.330 4.300 4.370 2,412,500 10,336,086 4.2844 11.94 11.94 12.00 11.91 12.11 870,684 11.871 1.65%
2011-11-11 0 4.240 4.240 4.250 4.210 4.320 2,597,522 11,051,655 4.2547 11.75 11.75 11.78 11.67 11.97 937,459 11.789 0.95%
2011-11-10 0 4.200 4.200 4.210 4.100 4.250 2,457,224 10,353,116 4.2133 11.64 11.64 11.67 11.36 11.78 886,825 11.674 -3.23%
2011-11-09 0 4.340 4.350 4.360 4.320 4.410 2,415,600 10,536,243 4.3617 12.03 12.05 12.08 11.97 12.22 871,803 12.086 0.00%
2011-11-08 0 4.340 4.340 4.350 4.320 4.500 3,332,500 14,571,018 4.3724 12.03 12.03 12.05 11.97 12.47 1,202,717 12.115 -1.59%
2011-11-07 0 4.410 4.370 4.410 4.320 4.470 1,483,000 6,534,005 4.4059 12.22 12.11 12.22 11.97 12.39 535,223 12.208 0.46%
2011-11-04 0 4.390 4.380 4.390 4.350 4.490 2,674,500 11,792,795 4.4093 12.16 12.14 12.16 12.05 12.44 965,241 12.217 0.92%
2011-11-03 0 4.350 4.340 4.350 4.330 4.500 1,928,000 8,511,582 4.4147 12.05 12.03 12.05 12.00 12.47 695,825 12.232 -3.12%
2011-11-02 0 4.490 4.480 4.490 4.320 4.500 3,194,000 14,048,683 4.3985 12.44 12.41 12.44 11.97 12.47 1,152,732 12.187 -0.22%
2011-11-01 0 4.500 4.480 4.500 4.450 4.600 2,078,000 9,365,580 4.5070 12.47 12.41 12.47 12.33 12.75 749,961 12.488 -2.39%
2011-10-31 0 4.610 4.600 4.640 4.300 4.670 5,139,877 23,526,372 4.5772 12.77 12.75 12.86 11.91 12.94 1,855,009 12.683 2.22%
2011-10-28 0 4.510 4.500 4.510 4.500 4.640 4,689,000 21,403,260 4.5646 12.50 12.47 12.50 12.47 12.86 1,692,285 12.648 -0.22%
2011-10-27 0 4.520 4.510 4.520 4.490 4.580 1,939,000 8,767,020 4.5214 12.52 12.50 12.52 12.44 12.69 699,795 12.528 0.44%
2011-10-26 0 4.500 4.460 4.500 4.340 4.530 3,399,500 15,210,270 4.4743 12.47 12.36 12.47 12.03 12.55 1,226,898 12.397 2.04%
2011-10-25 0 4.410 4.390 4.410 4.370 4.470 2,024,812 8,954,107 4.4222 12.22 12.16 12.22 12.11 12.39 730,765 12.253 0.46%
2011-10-24 0 4.390 4.390 4.400 4.330 4.520 3,003,500 13,330,055 4.4382 12.16 12.16 12.19 12.00 12.52 1,083,979 12.297 2.33%
2011-10-21 0 4.290 4.290 4.310 4.170 4.310 1,826,500 7,830,705 4.2873 11.89 11.89 11.94 11.55 11.94 659,194 11.879 2.14%
2011-10-20 0 4.200 4.190 4.200 4.170 4.260 1,377,987 5,785,705 4.1987 11.64 11.61 11.64 11.55 11.80 497,323 11.634 -1.18%
2011-10-19 0 4.250 4.240 4.250 4.150 4.260 2,149,500 9,073,357 4.2211 11.78 11.75 11.78 11.50 11.80 775,766 11.696 2.16%
2011-10-18 0 4.160 4.140 4.160 4.110 4.190 3,637,000 15,117,190 4.1565 11.53 11.47 11.53 11.39 11.61 1,312,613 11.517 -3.70%
2011-10-17 0 4.320 4.320 4.330 4.240 4.390 3,109,000 13,423,447 4.3176 11.97 11.97 12.00 11.75 12.16 1,122,055 11.963 0.70%
2011-10-14 0 4.290 4.270 4.310 4.230 4.380 3,482,000 14,921,428 4.2853 11.89 11.83 11.94 11.72 12.14 1,256,672 11.874 -2.28%
2011-10-13 0 4.390 4.360 4.390 4.160 4.440 9,269,177 40,428,097 4.3616 12.16 12.08 12.16 11.53 12.30 3,345,295 12.085 5.78%
2011-10-12 0 4.150 4.140 4.150 4.050 4.170 3,496,830 14,445,536 4.1310 11.50 11.47 11.50 11.22 11.55 1,262,024 11.446 1.47%
2011-10-11 0 4.090 4.080 4.090 4.040 4.140 4,366,231 17,776,599 4.0714 11.33 11.30 11.33 11.19 11.47 1,575,796 11.281 3.54%
2011-10-10 0 3.950 3.950 3.970 3.900 4.010 1,233,500 4,867,805 3.9463 10.94 10.94 11.00 10.81 11.11 445,177 10.935 -1.74%
2011-10-07 0 4.020 4.010 4.020 3.800 4.040 8,714,800 34,258,879 3.9311 11.14 11.11 11.14 10.53 11.19 3,145,217 10.892 5.79%
2011-10-06 0 3.800 3.800 3.810 3.710 3.960 8,848,000 33,663,555 3.8047 10.53 10.53 10.56 10.28 10.97 3,193,290 10.542 1.06%
2011-10-04 0 3.760 3.760 3.780 3.670 3.850 6,906,500 26,240,912 3.7995 10.42 10.42 10.47 10.17 10.67 2,492,592 10.528 0.27%
2011-10-03 0 3.750 3.750 3.770 3.660 3.890 7,105,060 26,734,734 3.7628 10.39 10.39 10.45 10.14 10.78 2,564,254 10.426 -4.82%
2011-09-30 0 3.940 3.940 3.970 3.880 4.010 3,661,541 14,479,074 3.9544 10.92 10.92 11.00 10.75 11.11 1,321,470 10.957 0.00%
2011-09-28 0 3.940 3.940 3.950 3.920 4.000 8,598,000 34,014,467 3.9561 10.92 10.92 10.94 10.86 11.08 3,103,064 10.962 -2.23%
2011-09-27 0 4.030 4.020 4.040 3.960 4.100 6,910,000 27,760,225 4.0174 11.17 11.14 11.19 10.97 11.36 2,493,856 11.131 0.50%
2011-09-26 0 4.010 4.010 4.020 3.860 4.180 5,905,000 23,633,940 4.0024 11.11 11.11 11.14 10.70 11.58 2,131,146 11.090 -3.14%
2011-09-23 0 4.140 4.120 4.140 3.890 4.150 5,482,500 21,902,370 3.9950 11.47 11.42 11.47 10.78 11.50 1,978,663 11.069 1.72%
2011-09-22 0 4.070 4.040 4.070 4.040 4.120 8,734,500 35,636,190 4.0799 11.28 11.19 11.28 11.19 11.42 3,152,327 11.305 -2.40%
2011-09-21 0 4.170 4.170 4.180 4.110 4.220 2,724,500 11,393,965 4.1820 11.55 11.55 11.58 11.39 11.69 983,286 11.588 -0.95%
2011-09-20 0 4.210 4.200 4.220 4.140 4.240 2,859,000 11,966,125 4.1854 11.67 11.64 11.69 11.47 11.75 1,031,828 11.597 -0.24%
2011-09-19 0 4.220 4.180 4.220 4.120 4.240 4,499,149 18,850,458 4.1898 11.69 11.58 11.69 11.42 11.75 1,623,767 11.609 0.72%
2011-09-16 0 4.190 4.190 4.200 4.170 4.240 6,130,130 25,688,497 4.1905 11.61 11.61 11.64 11.55 11.75 2,212,396 11.611 0.00%
2011-09-15 0 4.190 4.190 4.220 4.180 4.290 5,918,152 24,939,431 4.2141 11.61 11.61 11.69 11.58 11.89 2,135,892 11.676 -1.41%
2011-09-14 0 4.250 4.240 4.250 4.210 4.340 5,548,637 23,630,946 4.2589 11.78 11.75 11.78 11.67 12.03 2,002,532 11.801 -0.47%
2011-09-12 0 4.270 4.270 4.280 4.210 4.350 5,297,000 22,624,140 4.2711 11.83 11.83 11.86 11.67 12.05 1,911,715 11.834 -2.51%
2011-09-09 0 4.380 4.370 4.380 4.370 4.400 3,862,216 16,920,448 4.3810 12.14 12.11 12.14 12.11 12.19 1,393,894 12.139 0.23%
2011-09-08 0 4.370 4.380 4.390 4.340 4.410 5,979,500 26,067,562 4.3595 12.11 12.14 12.16 12.03 12.22 2,158,033 12.079 2.34%
2011-09-07 0 4.270 4.260 4.270 4.190 4.300 6,037,000 25,769,650 4.2686 11.83 11.80 11.83 11.61 11.91 2,178,785 11.828 3.14%
2011-09-06 0 4.140 4.140 4.150 4.060 4.150 3,855,000 15,830,885 4.1066 11.47 11.47 11.50 11.25 11.50 1,391,290 11.379 0.00%
2011-09-05 0 4.140 4.140 4.150 4.080 4.180 4,346,424 17,966,757 4.1337 11.47 11.47 11.50 11.30 11.58 1,568,647 11.454 0.00%
2011-09-02 0 4.140 4.130 4.140 4.080 4.180 5,042,150 20,818,040 4.1288 11.47 11.44 11.47 11.30 11.58 1,819,739 11.440 -0.48%
2011-09-01 0 4.160 4.130 4.160 4.100 4.200 3,985,861 16,508,473 4.1418 11.53 11.44 11.53 11.36 11.64 1,438,518 11.476 0.73%
2011-08-31 0 4.130 4.130 4.150 4.000 4.150 5,036,000 20,565,945 4.0838 11.44 11.44 11.50 11.08 11.50 1,817,519 11.315 2.99%
2011-08-30 0 4.010 4.000 4.040 3.960 4.080 7,774,795 31,166,102 4.0086 11.11 11.08 11.19 10.97 11.30 2,805,965 11.107 2.82%
2011-08-29 0 3.900 3.880 3.900 3.830 3.900 3,100,741 11,970,390 3.8605 10.81 10.75 10.81 10.61 10.81 1,119,074 10.697 2.90%
2011-08-26 0 3.790 3.790 3.810 3.700 3.880 4,942,000 18,781,505 3.8004 10.50 10.50 10.56 10.25 10.75 1,783,594 10.530 -0.26%
2011-08-25 0 3.800 3.800 3.820 3.790 3.830 2,787,000 10,605,085 3.8052 10.53 10.53 10.58 10.50 10.61 1,005,843 10.543 0.26%
2011-08-24 0 3.790 3.780 3.790 3.750 3.890 3,566,000 13,512,957 3.7894 10.50 10.47 10.50 10.39 10.78 1,286,988 10.500 -2.07%
2011-08-23 0 3.870 3.860 3.880 3.660 3.880 4,858,000 18,148,915 3.7359 10.72 10.70 10.75 10.14 10.75 1,753,278 10.351 5.45%
2011-08-22 0 3.670 3.660 3.670 3.650 3.770 4,120,000 15,201,480 3.6897 10.17 10.14 10.17 10.11 10.45 1,486,930 10.223 -0.54%
2011-08-19 0 3.690 3.690 3.700 3.650 3.900 5,401,500 20,053,130 3.7125 10.22 10.22 10.25 10.11 10.81 1,949,430 10.287 -2.89%
2011-08-18 0 3.800 3.800 3.810 3.780 3.920 7,879,000 30,308,280 3.8467 10.53 10.53 10.56 10.47 10.86 2,843,573 10.659 -1.55%
2011-08-17 0 3.860 3.860 3.870 3.850 3.940 4,832,500 18,857,185 3.9022 10.70 10.70 10.72 10.67 10.92 1,744,075 10.812 0.78%
2011-08-16 0 3.830 3.830 3.840 3.830 3.910 2,373,000 9,158,130 3.8593 10.61 10.61 10.64 10.61 10.83 856,428 10.693 -0.78%
2011-08-15 0 3.860 3.850 3.860 3.720 3.860 4,326,806 16,524,298 3.8191 10.70 10.67 10.70 10.31 10.70 1,561,567 10.582 4.61%
2011-08-12 0 3.690 3.690 3.700 3.650 3.850 10,032,000 37,461,842 3.7342 10.22 10.22 10.25 10.11 10.67 3,620,602 10.347 0.82%
2011-08-11 0 3.660 3.640 3.660 3.550 3.700 6,828,898 24,736,644 3.6223 10.14 10.09 10.14 9.836 10.25 2,464,585 10.037 -1.08%
2011-08-10 0 3.700 3.680 3.690 3.650 4.000 18,394,830 68,859,748 3.7434 10.25 10.20 10.22 10.11 11.08 6,638,792 10.372 -2.37%
2011-08-09 0 3.790 3.760 3.830 3.600 3.890 10,494,500 39,906,307 3.8026 10.50 10.42 10.61 9.975 10.78 3,787,521 10.536 -4.53%
2011-08-08 0 3.970 3.940 3.970 3.880 4.200 12,072,500 47,742,580 3.9547 11.00 10.92 11.00 10.75 11.64 4,357,029 10.958 -6.37%
2011-08-05 0 4.240 4.240 4.250 4.110 4.280 11,536,500 48,726,635 4.2237 11.75 11.75 11.78 11.39 11.86 4,163,584 11.703 -4.07%
2011-08-04 0 4.420 4.420 4.430 4.290 4.450 3,398,000 14,845,377 4.3689 12.25 12.25 12.27 11.89 12.33 1,226,356 12.105 2.31%
2011-08-03 0 4.320 4.310 4.320 4.200 4.380 10,599,000 45,495,297 4.2924 11.97 11.94 11.97 11.64 12.14 3,825,235 11.893 -2.92%
2011-08-02 0 4.450 4.440 4.450 4.440 4.550 4,791,000 21,426,277 4.4722 12.33 12.30 12.33 12.30 12.61 1,729,097 12.392 -1.77%
2011-08-01 0 4.530 4.530 4.540 4.520 4.660 2,408,000 11,037,735 4.5838 12.55 12.55 12.58 12.52 12.91 869,060 12.701 -1.31%
2011-07-29 0 4.590 4.580 4.620 4.580 4.700 4,262,000 19,666,965 4.6145 12.72 12.69 12.80 12.69 13.02 1,538,178 12.786 -0.86%
2011-07-28 0 4.630 4.620 4.630 4.510 4.650 5,530,000 25,384,890 4.5904 12.83 12.80 12.83 12.50 12.88 1,995,806 12.719 0.22%
2011-07-27 0 4.620 4.620 4.630 4.590 4.690 4,048,500 18,726,625 4.6256 12.80 12.80 12.83 12.72 13.00 1,461,125 12.817 -0.65%
2011-07-26 0 4.650 4.640 4.650 4.580 4.650 4,943,500 22,857,162 4.6237 12.88 12.86 12.88 12.69 12.88 1,784,135 12.811 1.97%
2011-07-25 0 4.560 4.560 4.580 4.510 4.580 4,298,005 19,587,957 4.5575 12.63 12.63 12.69 12.50 12.69 1,551,173 12.628 -0.22%
2011-07-22 0 4.570 4.570 4.580 4.470 4.570 11,391,000 51,620,983 4.5317 12.66 12.66 12.69 12.39 12.66 4,111,072 12.557 2.47%
2011-07-21 0 4.460 4.460 4.470 4.310 4.560 24,021,000 106,256,657 4.4235 12.36 12.36 12.39 11.94 12.63 8,669,306 12.257 -1.55%
2011-07-20 0 4.530 4.520 4.560 4.400 4.850 47,070,381 212,437,357 4.5132 12.55 12.52 12.63 12.19 13.44 16,987,950 12.505 -4.83%
2011-07-19 0 4.760 4.770 4.830 4.680 4.820 4,068,000 19,313,540 4.7477 13.19 13.22 13.38 12.97 13.36 1,468,163 13.155 -1.24%
2011-07-18 0 4.820 4.820 4.830 4.800 5.000 3,143,500 15,360,637 4.8865 13.36 13.36 13.38 13.30 13.85 1,134,506 13.539 -1.83%
2011-07-15 0 4.910 4.900 4.910 4.830 4.920 3,085,500 15,023,630 4.8691 13.60 13.58 13.60 13.38 13.63 1,113,573 13.491 1.87%
2011-07-14 0 4.820 4.810 4.820 4.790 5.000 3,536,904 17,109,669 4.8375 13.36 13.33 13.36 13.27 13.85 1,276,487 13.404 -2.23%
2011-07-13 0 4.930 4.930 4.940 4.820 4.940 1,282,393 6,297,284 4.9106 13.66 13.66 13.69 13.36 13.69 462,822 13.606 1.86%
2011-07-12 0 4.840 4.830 4.840 4.800 4.920 4,321,056 20,889,861 4.8344 13.41 13.38 13.41 13.30 13.63 1,559,492 13.395 -2.22%
2011-07-11 0 4.950 4.930 4.950 4.920 5.050 3,437,189 17,085,906 4.9709 13.72 13.66 13.72 13.63 13.99 1,240,500 13.773 -1.98%
2011-07-08 0 5.110 5.080 5.120 5.070 5.320 6,902,000 35,645,000 5.1644 13.99 13.91 14.02 13.88 14.57 2,520,564 14.142 -2.29%
2011-07-07 0 5.230 5.220 5.230 5.130 5.240 2,654,500 13,840,050 5.2138 14.32 14.29 14.32 14.05 14.35 969,406 14.277 1.55%
2011-07-06 0 5.150 5.120 5.160 5.070 5.210 4,429,000 22,765,992 5.1402 14.10 14.02 14.13 13.88 14.27 1,617,441 14.075 -0.96%
2011-07-05 0 5.200 5.190 5.210 5.190 5.310 3,536,000 18,604,480 5.2614 14.24 14.21 14.27 14.21 14.54 1,291,323 14.407 -0.76%
2011-07-04 0 5.240 5.240 5.250 5.210 5.330 4,238,500 22,397,325 5.2843 14.35 14.35 14.38 14.27 14.60 1,547,872 14.470 0.77%
2011-06-30 0 5.200 5.200 5.220 5.160 5.240 6,565,000 34,149,077 5.2017 14.24 14.24 14.29 14.13 14.35 2,397,494 14.244 0.39%
2011-06-29 0 5.180 5.160 5.180 5.130 5.240 5,915,000 30,703,622 5.1908 14.18 14.13 14.18 14.05 14.35 2,160,118 14.214 1.17%
2011-06-28 0 5.120 5.120 5.130 4.940 5.170 5,831,000 29,836,892 5.1169 14.02 14.02 14.05 13.53 14.16 2,129,442 14.012 3.23%
2011-06-27 0 4.960 4.960 4.970 4.910 5.000 3,117,137 15,425,068 4.9485 13.58 13.58 13.61 13.44 13.69 1,138,357 13.550 -0.80%
2011-06-24 0 5.000 5.000 5.010 4.880 5.030 3,865,500 19,310,810 4.9957 13.69 13.69 13.72 13.36 13.77 1,411,655 13.680 1.63%
2011-06-23 0 4.920 4.910 4.930 4.900 4.990 1,087,500 5,363,755 4.9322 13.47 13.44 13.50 13.42 13.66 397,148 13.506 -0.61%
2011-06-22 0 4.950 4.940 4.950 4.920 5.010 1,886,000 9,388,980 4.9783 13.55 13.53 13.55 13.47 13.72 688,755 13.632 -0.20%
2011-06-21 0 4.960 4.950 4.960 4.870 4.970 2,389,500 11,798,875 4.9378 13.58 13.55 13.58 13.34 13.61 872,629 13.521 1.02%
2011-06-20 0 4.910 4.890 4.910 4.880 5.040 1,950,200 9,632,211 4.9391 13.44 13.39 13.44 13.36 13.80 712,200 13.525 -0.41%
2011-06-17 0 4.930 4.920 4.950 4.920 5.100 4,881,500 24,566,837 5.0326 13.50 13.47 13.55 13.47 13.97 1,782,691 13.781 -1.99%
2011-06-16 0 5.030 5.030 5.040 4.990 5.120 7,368,500 37,263,832 5.0572 13.77 13.77 13.80 13.66 14.02 2,690,927 13.848 -0.59%
2011-06-15 0 5.060 5.070 5.080 4.920 5.080 10,267,882 51,376,871 5.0036 13.86 13.88 13.91 13.47 13.91 3,749,761 13.701 3.27%
2011-06-14 0 4.900 4.900 4.910 4.830 4.950 5,999,500 29,395,265 4.8996 13.42 13.42 13.44 13.23 13.55 2,190,977 13.417 -0.61%
2011-06-13 0 4.930 4.920 4.930 4.850 4.980 4,497,864 22,061,559 4.9049 13.50 13.47 13.50 13.28 13.64 1,642,590 13.431 -1.60%
2011-06-10 0 5.010 5.010 5.020 4.930 5.030 6,813,690 33,995,585 4.9893 13.72 13.72 13.75 13.50 13.77 2,488,314 13.662 1.83%
2011-06-09 0 4.920 4.950 4.960 4.880 5.090 8,798,000 43,768,548 4.9748 13.47 13.55 13.58 13.36 13.94 3,212,970 13.622 -2.19%
2011-06-08 0 5.030 5.030 5.040 4.960 5.250 12,307,000 62,138,245 5.0490 13.77 13.77 13.80 13.58 14.38 4,494,434 13.826 -1.95%
2011-06-07 0 5.130 5.150 5.160 5.090 5.150 4,657,800 23,832,896 5.1168 14.05 14.10 14.13 13.94 14.10 1,700,997 14.011 -0.58%
2011-06-03 0 5.160 5.150 5.180 5.110 5.320 17,221,547 89,580,097 5.2016 14.13 14.10 14.18 13.99 14.57 6,289,193 14.243 -1.90%
2011-06-02 0 5.260 5.250 5.270 5.140 5.310 22,372,500 117,274,687 5.2419 14.40 14.38 14.43 14.07 14.54 8,170,287 14.354 -0.19%
2011-06-01 0 5.270 5.260 5.280 4.970 5.330 53,719,140 279,733,674 5.2073 14.43 14.40 14.46 13.61 14.60 19,617,869 14.259 10.02%
2011-05-31 0 4.790 4.780 4.790 4.660 4.880 5,433,000 26,031,320 4.7913 13.12 13.09 13.12 12.76 13.36 1,984,095 13.120 0.21%
2011-05-30 0 4.780 4.770 4.780 4.540 4.780 5,742,124 26,937,821 4.6913 13.09 13.06 13.09 12.43 13.09 2,096,985 12.846 5.99%
2011-05-27 0 4.510 4.510 4.530 4.500 4.640 6,096,500 27,673,140 4.5392 12.35 12.35 12.40 12.32 12.71 2,226,401 12.430 -2.80%
2011-05-26 0 4.640 4.630 4.650 4.600 4.680 1,785,500 8,272,836 4.6333 12.71 12.68 12.73 12.60 12.82 652,053 12.687 0.22%
2011-05-25 0 4.630 4.620 4.630 4.520 4.680 2,726,163 12,504,422 4.5868 12.68 12.65 12.68 12.38 12.82 995,576 12.560 -0.22%
2011-05-24 0 4.640 4.640 4.650 4.530 4.670 3,734,000 17,258,845 4.6221 12.71 12.71 12.73 12.40 12.79 1,363,632 12.657 -0.64%
2011-05-23 0 4.670 4.650 4.680 4.620 4.710 2,207,627 10,291,432 4.6618 12.79 12.73 12.82 12.65 12.90 806,211 12.765 0.00%
2011-05-20 0 4.670 4.660 4.680 4.650 4.710 3,321,000 15,492,315 4.6650 12.79 12.76 12.82 12.73 12.90 1,212,807 12.774 0.65%
2011-05-19 0 4.640 4.640 4.660 4.630 4.840 5,853,500 27,617,540 4.7181 12.71 12.71 12.76 12.68 13.25 2,137,659 12.920 -2.93%
2011-05-18 0 4.780 4.780 4.800 4.770 4.870 2,185,500 10,561,235 4.8324 13.09 13.09 13.14 13.06 13.34 798,130 13.232 -0.62%
2011-05-17 0 4.810 4.830 4.840 4.790 4.880 2,167,648 10,464,338 4.8275 13.17 13.23 13.25 13.12 13.36 791,610 13.219 -1.03%
2011-05-16 0 4.860 4.850 4.860 4.780 4.940 2,143,431 10,435,407 4.8686 13.31 13.28 13.31 13.09 13.53 782,767 13.331 0.83%
2011-05-13 0 4.820 4.810 4.820 4.750 4.850 3,870,000 18,541,457 4.7911 13.20 13.17 13.20 13.01 13.28 1,413,298 13.119 0.42%
2011-05-12 0 4.800 4.790 4.800 4.720 4.850 6,727,631 32,201,820 4.7865 13.14 13.12 13.14 12.92 13.28 2,456,886 13.107 -1.03%
2011-05-11 0 4.850 4.840 4.850 4.830 4.950 3,001,500 14,627,225 4.8733 13.28 13.25 13.28 13.23 13.55 1,096,128 13.344 -1.42%
2011-05-09 0 4.920 4.920 4.930 4.900 5.080 5,271,739 26,300,102 4.9889 13.47 13.47 13.50 13.42 13.91 1,925,204 13.661 0.00%
2011-05-06 0 4.920 4.920 4.930 4.780 4.930 5,808,086 28,362,882 4.8833 13.47 13.47 13.50 13.09 13.50 2,121,074 13.372 2.71%
2011-05-05 0 4.790 4.790 4.820 4.660 4.830 4,403,000 20,982,915 4.7656 13.12 13.12 13.20 12.76 13.23 1,607,946 13.050 2.57%
2011-05-04 0 4.670 4.670 4.690 4.620 4.710 2,520,500 11,757,036 4.6646 12.79 12.79 12.84 12.65 12.90 920,470 12.773 0.00%
2011-05-03 0 4.670 4.700 4.710 4.640 4.780 4,834,500 22,622,957 4.6795 12.79 12.87 12.90 12.71 13.09 1,765,527 12.814 -1.89%
2011-04-29 0 4.760 4.750 4.780 4.720 4.850 4,723,500 22,564,957 4.7772 13.03 13.01 13.09 12.92 13.28 1,724,990 13.081 -1.86%
2011-04-28 0 4.850 4.810 4.850 4.800 4.930 4,443,500 21,640,825 4.8702 13.28 13.17 13.28 13.14 13.50 1,622,736 13.336 -0.41%
2011-04-27 0 4.870 4.870 4.900 4.850 4.990 3,170,000 15,616,155 4.9262 13.34 13.34 13.42 13.28 13.66 1,157,663 13.489 -1.62%
2011-04-26 0 4.950 4.950 4.960 4.900 4.980 2,771,000 13,677,055 4.9358 13.55 13.55 13.58 13.42 13.64 1,011,951 13.516 0.00%
2011-04-21 0 4.950 4.940 4.950 4.930 5.040 4,897,000 24,310,562 4.9644 13.55 13.53 13.55 13.50 13.80 1,788,351 13.594 0.41%
2011-04-20 0 4.930 4.930 4.950 4.900 4.950 3,330,000 16,423,705 4.9320 13.50 13.50 13.55 13.42 13.55 1,216,094 13.505 1.02%
2011-04-19 0 4.880 4.870 4.880 4.860 4.930 4,679,500 22,855,764 4.8842 13.36 13.34 13.36 13.31 13.50 1,708,922 13.374 -1.41%
2011-04-18 0 4.950 4.960 4.990 4.930 5.060 4,619,000 23,142,830 5.0104 13.55 13.58 13.66 13.50 13.86 1,686,828 13.720 -0.80%
2011-04-15 0 4.990 4.980 5.000 4.910 5.030 5,518,500 27,461,983 4.9763 13.66 13.64 13.69 13.44 13.77 2,015,319 13.627 1.42%
2011-04-14 0 4.920 4.900 4.920 4.850 4.960 9,104,448 44,615,496 4.9004 13.47 13.42 13.47 13.28 13.58 3,324,883 13.419 -0.40%
2011-04-13 0 4.940 4.920 4.930 4.800 4.970 5,810,712 28,538,239 4.9113 13.53 13.47 13.50 13.14 13.61 2,122,033 13.449 1.86%
2011-04-12 0 4.850 4.840 4.850 4.840 4.940 5,869,000 28,563,360 4.8668 13.28 13.25 13.28 13.25 13.53 2,143,319 13.327 -1.82%
2011-04-11 0 4.940 4.920 4.940 4.920 5.090 7,716,100 38,645,606 5.0084 13.53 13.47 13.53 13.47 13.94 2,817,868 13.714 -0.80%
2011-04-08 0 4.980 4.970 4.980 4.860 4.980 8,124,500 40,032,617 4.9274 13.64 13.61 13.64 13.31 13.64 2,967,013 13.493 1.63%
2011-04-07 0 4.900 4.900 4.910 4.880 5.000 7,426,500 36,628,847 4.9322 13.42 13.42 13.44 13.36 13.69 2,712,108 13.506 -0.61%
2011-04-06 0 4.930 4.930 4.940 4.700 4.950 21,095,000 102,617,785 4.8646 13.50 13.50 13.53 12.87 13.55 7,703,752 13.320 4.89%
2011-04-04 0 4.700 4.690 4.700 4.570 4.730 9,112,000 42,421,735 4.6556 12.87 12.84 12.87 12.51 12.95 3,327,641 12.748 2.84%
2011-04-01 0 4.570 4.570 4.580 4.560 4.620 4,463,500 20,480,965 4.5885 12.51 12.51 12.54 12.49 12.65 1,630,040 12.565 0.22%
2011-03-31 0 4.560 4.560 4.590 4.550 4.630 3,363,500 15,399,805 4.5785 12.49 12.49 12.57 12.46 12.68 1,228,328 12.537 -0.65%
2011-03-30 0 4.590 4.590 4.600 4.550 4.680 5,320,500 24,625,705 4.6285 12.57 12.57 12.60 12.46 12.82 1,943,011 12.674 1.32%
2011-03-29 0 4.530 4.520 4.540 4.520 4.650 4,266,000 19,604,035 4.5954 12.40 12.38 12.43 12.38 12.73 1,557,915 12.584 -2.58%
2011-03-28 0 4.650 4.640 4.650 4.600 4.790 4,768,000 22,405,070 4.6990 12.73 12.71 12.73 12.60 13.12 1,741,242 12.867 -0.85%
2011-03-25 0 4.690 4.690 4.700 4.670 4.740 5,691,500 26,795,350 4.7080 12.84 12.84 12.87 12.79 12.98 2,078,498 12.892 0.86%
2011-03-24 0 4.650 4.640 4.650 4.640 4.780 8,261,500 38,935,120 4.7128 12.73 12.71 12.73 12.71 13.09 3,017,044 12.905 -0.43%
2011-03-23 0 4.670 4.660 4.670 4.440 4.690 14,006,000 64,293,005 4.5904 12.79 12.76 12.79 12.16 12.84 5,114,897 12.570 5.18%
2011-03-22 0 4.440 4.440 4.450 4.330 4.520 5,783,400 25,642,759 4.4339 12.16 12.16 12.19 11.86 12.38 2,112,059 12.141 -0.22%
2011-03-21 0 4.450 4.450 4.460 4.450 4.540 3,866,760 17,341,032 4.4846 12.19 12.19 12.21 12.19 12.43 1,412,115 12.280 1.14%
2011-03-18 0 4.400 4.350 4.400 4.280 4.450 9,748,000 42,657,314 4.3760 12.05 11.91 12.05 11.72 12.19 3,559,904 11.983 3.53%
2011-03-17 0 4.250 4.240 4.260 4.220 4.450 17,344,000 74,291,400 4.2834 11.64 11.61 11.67 11.56 12.19 6,333,912 11.729 -6.18%
2011-03-16 0 4.530 4.550 4.560 4.500 4.640 6,047,000 27,439,903 4.5378 12.40 12.46 12.49 12.32 12.71 2,208,324 12.426 -0.44%
2011-03-15 0 4.550 4.510 4.560 4.510 4.740 16,792,112 77,034,587 4.5875 12.46 12.35 12.49 12.35 12.98 6,132,366 12.562 -4.01%
2011-03-14 0 4.740 4.730 4.740 4.550 4.790 8,602,500 40,342,585 4.6896 12.98 12.95 12.98 12.46 13.12 3,141,575 12.842 1.72%
2011-03-11 0 4.660 4.660 4.680 4.650 4.760 14,243,995 67,104,116 4.7110 12.76 12.76 12.82 12.73 13.03 5,201,811 12.900 -1.89%
2011-03-10 0 4.750 4.760 4.770 4.710 4.840 10,559,200 50,225,863 4.7566 13.01 13.03 13.06 12.90 13.25 3,856,149 13.025 0.21%
2011-03-09 0 4.740 4.730 4.740 4.610 4.780 15,906,000 75,348,710 4.7371 12.98 12.95 12.98 12.62 13.09 5,808,764 12.972 3.72%
2011-03-08 0 4.570 4.570 4.580 4.550 4.680 13,972,002 64,264,572 4.5995 12.51 12.51 12.54 12.46 12.82 5,102,481 12.595 -2.14%
2011-03-07 0 4.670 4.670 4.690 4.660 4.800 7,658,500 35,955,692 4.6949 12.79 12.79 12.84 12.76 13.14 2,796,833 12.856 -2.71%
2011-03-04 0 4.800 4.790 4.800 4.750 4.850 9,523,000 45,582,364 4.7866 13.14 13.12 13.14 13.01 13.28 3,477,736 13.107 2.13%
2011-03-03 0 4.700 4.690 4.700 4.650 4.790 8,544,000 40,456,010 4.7350 12.87 12.84 12.87 12.73 13.12 3,120,211 12.966 0.21%
2011-03-02 0 4.690 4.710 4.730 4.680 4.800 8,735,000 41,233,760 4.7205 12.84 12.90 12.95 12.82 13.14 3,189,963 12.926 -2.09%
2011-03-01 0 4.790 4.790 4.800 4.790 4.950 9,742,713 47,274,362 4.8523 13.12 13.12 13.14 13.12 13.55 3,557,973 13.287 -2.24%
2011-02-28 0 4.900 4.900 4.910 4.810 4.980 4,764,500 23,267,425 4.8835 13.42 13.42 13.44 13.17 13.64 1,739,963 13.372 0.00%
2011-02-25 0 4.900 4.880 4.900 4.740 4.950 4,483,500 21,937,360 4.8929 13.42 13.36 13.42 12.98 13.55 1,637,344 13.398 1.66%
2011-02-24 0 4.820 4.820 4.830 4.700 5.050 10,365,380 50,348,264 4.8573 13.20 13.20 13.23 12.87 13.83 3,785,367 13.301 -4.37%
2011-02-23 0 5.040 5.010 5.040 5.010 5.130 3,676,000 18,600,210 5.0599 13.80 13.72 13.80 13.72 14.05 1,342,450 13.855 -1.75%
2011-02-22 0 5.130 5.100 5.130 5.100 5.230 4,507,500 23,130,365 5.1315 14.05 13.97 14.05 13.97 14.32 1,646,109 14.052 -2.66%
2011-02-21 0 5.270 5.250 5.270 5.000 5.290 7,791,000 40,409,988 5.1868 14.43 14.38 14.43 13.69 14.49 2,845,221 14.203 2.73%
2011-02-18 0 5.130 5.130 5.150 5.120 5.310 9,307,190 48,180,907 5.1767 14.05 14.05 14.10 14.02 14.54 3,398,923 14.175 -3.57%
2011-02-17 0 5.320 5.300 5.310 5.210 5.350 3,265,500 17,163,470 5.2560 14.57 14.51 14.54 14.27 14.65 1,192,539 14.392 1.14%
2011-02-16 0 5.260 5.260 5.280 5.150 5.280 3,385,500 17,713,043 5.2320 14.40 14.40 14.46 14.10 14.46 1,236,362 14.327 -0.57%
2011-02-15 0 5.290 5.280 5.300 5.240 5.370 3,601,798 19,044,412 5.2875 14.49 14.46 14.51 14.35 14.70 1,315,352 14.479 -1.31%
2011-02-14 0 5.360 5.350 5.370 5.210 5.390 5,582,000 29,681,623 5.3174 14.68 14.65 14.70 14.27 14.76 2,038,509 14.560 3.28%
2011-02-11 0 5.190 5.200 5.220 5.060 5.420 15,523,942 80,568,895 5.1900 14.21 14.24 14.29 13.86 14.84 5,669,239 14.212 -3.71%
2011-02-10 0 5.390 5.390 5.400 5.380 5.600 6,149,172 33,612,553 5.4662 14.76 14.76 14.79 14.73 15.33 2,245,636 14.968 -3.92%
2011-02-09 0 5.610 5.580 5.620 5.570 5.690 3,058,500 17,195,174 5.6221 15.36 15.28 15.39 15.25 15.58 1,116,944 15.395 0.00%
2011-02-08 0 5.610 5.600 5.610 5.600 5.750 3,423,500 19,362,212 5.6557 15.36 15.33 15.36 15.33 15.75 1,250,239 15.487 -1.41%
2011-02-07 0 5.690 5.660 5.700 5.670 5.820 4,823,000 27,708,415 5.7451 15.58 15.50 15.61 15.53 15.94 1,761,327 15.732 -1.22%
2011-02-02 0 5.760 5.740 5.760 5.560 5.800 4,523,500 25,868,118 5.7186 15.77 15.72 15.77 15.22 15.88 1,651,952 15.659 3.97%
2011-02-01 0 5.540 5.530 5.540 5.510 5.570 4,391,500 24,353,747 5.5457 15.17 15.14 15.17 15.09 15.25 1,603,746 15.186 -0.18%
2011-01-31 0 5.550 5.550 5.590 5.440 5.610 5,404,500 29,980,068 5.5472 15.20 15.20 15.31 14.90 15.36 1,973,687 15.190 0.00%
2011-01-28 0 5.550 5.540 5.560 5.510 5.640 3,062,000 17,011,110 5.5556 15.20 15.17 15.22 15.09 15.44 1,118,222 15.213 -0.72%
2011-01-27 0 5.590 5.590 5.620 5.580 5.660 2,906,000 16,316,310 5.6147 15.31 15.31 15.39 15.28 15.50 1,061,252 15.375 -0.53%
2011-01-26 0 5.620 5.620 5.630 5.580 5.760 5,715,120 32,139,284 5.6236 15.39 15.39 15.42 15.28 15.77 2,087,123 15.399 -1.92%
2011-01-25 0 5.730 5.720 5.730 5.600 5.780 6,159,500 35,011,883 5.6842 15.69 15.66 15.69 15.33 15.83 2,249,408 15.565 2.50%
2011-01-24 0 5.590 5.580 5.590 5.570 5.800 5,002,000 28,349,690 5.6677 15.31 15.28 15.31 15.25 15.88 1,826,697 15.520 -3.62%
2011-01-21 0 5.800 5.790 5.800 5.760 5.900 7,279,000 42,341,473 5.8169 15.88 15.85 15.88 15.77 16.16 2,658,242 15.928 -2.36%
2011-01-20 0 5.940 5.920 5.940 5.880 5.980 4,501,500 26,632,038 5.9163 16.27 16.21 16.27 16.10 16.37 1,643,918 16.200 -0.83%
2011-01-19 0 5.990 5.990 6.000 5.760 6.000 7,594,080 44,983,361 5.9235 16.40 16.40 16.43 15.77 16.43 2,773,307 16.220 3.63%
2011-01-18 0 5.780 5.770 5.780 5.730 5.870 3,738,500 21,575,265 5.7711 15.83 15.80 15.83 15.69 16.07 1,365,275 15.803 -0.69%
2011-01-17 0 5.820 5.800 5.820 5.710 5.850 6,781,000 39,238,640 5.7866 15.94 15.88 15.94 15.64 16.02 2,476,376 15.845 -0.51%
2011-01-14 0 5.850 5.850 5.860 5.830 5.930 4,576,500 26,841,720 5.8651 16.02 16.02 16.05 15.96 16.24 1,671,307 16.060 -0.85%
2011-01-13 0 5.900 5.890 5.900 5.890 6.000 5,674,929 33,736,752 5.9449 16.16 16.13 16.16 16.13 16.43 2,072,446 16.279 0.17%
2011-01-12 0 5.890 5.880 5.900 5.830 5.980 6,564,381 38,669,048 5.8907 16.13 16.10 16.16 15.96 16.37 2,397,268 16.130 -0.17%
2011-01-11 0 5.900 5.890 5.900 5.850 5.970 7,953,161 46,917,508 5.8992 16.16 16.13 16.16 16.02 16.35 2,904,441 16.154 -1.17%
2011-01-10 0 5.970 5.970 5.980 5.920 6.080 7,544,500 45,138,775 5.9830 16.35 16.35 16.37 16.21 16.65 2,755,201 16.383 0.00%
2011-01-07 0 5.970 5.950 5.960 5.920 6.120 14,202,500 85,629,643 6.0292 16.35 16.29 16.32 16.21 16.76 5,186,658 16.510 -0.50%
2011-01-06 0 6.000 5.990 6.000 5.980 6.140 20,940,000 126,778,115 6.0544 16.43 16.40 16.43 16.37 16.81 7,647,147 16.578 -0.17%
2011-01-05 0 6.010 5.990 6.000 5.770 6.080 20,902,540 124,767,132 5.9690 16.46 16.40 16.43 15.80 16.65 7,633,467 16.345 3.62%
2011-01-04 0 5.800 5.790 5.800 5.690 5.850 7,850,500 45,414,267 5.7849 15.88 15.85 15.88 15.58 16.02 2,866,950 15.841 0.35%
2011-01-03 0 5.780 5.770 5.780 5.630 5.890 13,746,500 79,733,275 5.8003 15.83 15.80 15.83 15.42 16.13 5,020,129 15.883 3.96%
2010-12-31 0 5.560 5.550 5.620 5.500 5.670 2,726,000 15,244,640 5.5923 15.22 15.20 15.39 15.06 15.53 995,517 15.313 1.09%
2010-12-30 0 5.500 5.490 5.500 5.470 5.510 1,945,800 10,686,121 5.4919 15.06 15.03 15.06 14.98 15.09 710,593 15.038 1.10%
2010-12-29 0 5.440 5.440 5.450 5.420 5.510 1,931,000 10,563,005 5.4702 14.90 14.90 14.92 14.84 15.09 705,188 14.979 0.37%
2010-12-28 0 5.420 5.420 5.430 5.360 5.490 3,298,000 17,827,330 5.4055 14.84 14.84 14.87 14.68 15.03 1,204,407 14.802 -1.28%
2010-12-24 0 5.490 5.480 5.500 5.460 5.570 1,958,800 10,759,581 5.4929 15.03 15.01 15.06 14.95 15.25 715,341 15.041 -1.79%
2010-12-23 0 5.590 5.590 5.600 5.590 5.680 2,186,000 12,273,485 5.6146 15.31 15.31 15.33 15.31 15.55 798,313 15.374 -0.18%
2010-12-22 0 5.630 5.620 5.630 5.590 5.680 4,583,500 25,856,058 5.6411 15.33 15.31 15.33 15.23 15.47 1,682,831 15.365 1.08%
2010-12-21 0 5.570 5.590 5.600 5.440 5.600 4,367,077 24,254,170 5.5539 15.17 15.23 15.25 14.82 15.25 1,603,371 15.127 3.15%
2010-12-20 0 5.400 5.410 5.420 5.360 5.570 5,182,500 28,044,285 5.4113 14.71 14.74 14.76 14.60 15.17 1,902,753 14.739 -2.17%
2010-12-17 0 5.520 5.510 5.550 5.450 5.550 4,127,000 22,724,564 5.5063 15.03 15.01 15.12 14.84 15.12 1,515,227 14.997 1.10%
2010-12-16 0 5.460 5.450 5.470 5.430 5.750 9,651,000 53,632,120 5.5572 14.87 14.84 14.90 14.79 15.66 3,543,361 15.136 -4.38%
2010-12-15 0 5.710 5.700 5.720 5.660 5.820 16,916,714 97,087,514 5.7391 15.55 15.53 15.58 15.42 15.85 6,210,966 15.632 -0.35%
2010-12-14 0 5.730 5.730 5.740 5.440 5.740 13,807,000 77,721,328 5.6291 15.61 15.61 15.63 14.82 15.63 5,069,235 15.332 5.14%
2010-12-13 0 5.450 5.430 5.450 5.300 5.490 8,462,847 45,763,694 5.4076 14.84 14.79 14.84 14.44 14.95 3,107,131 14.729 0.37%
2010-12-10 0 5.430 5.430 5.440 5.330 5.550 12,401,500 66,837,083 5.3894 14.79 14.79 14.82 14.52 15.12 4,553,207 14.679 -1.45%
2010-12-09 0 5.510 5.490 5.540 5.410 5.620 9,894,358 54,468,220 5.5050 15.01 14.95 15.09 14.74 15.31 3,632,710 14.994 -0.54%
2010-12-08 0 5.540 5.540 5.560 5.530 5.780 10,730,500 60,324,130 5.6217 15.09 15.09 15.14 15.06 15.74 3,939,700 15.312 -3.82%
2010-12-07 0 5.760 5.730 5.750 5.640 5.830 14,987,500 86,153,055 5.7483 15.69 15.61 15.66 15.36 15.88 5,502,656 15.657 1.23%
2010-12-06 0 5.690 5.670 5.680 5.670 5.800 10,844,000 62,268,455 5.7422 15.50 15.44 15.47 15.44 15.80 3,981,371 15.640 -0.35%
2010-12-03 0 5.710 5.700 5.710 5.670 5.850 19,999,500 114,853,940 5.7428 15.55 15.53 15.55 15.44 15.93 7,342,810 15.642 0.53%
2010-12-02 0 5.680 5.680 5.690 5.660 5.870 16,730,000 96,206,525 5.7505 15.47 15.47 15.50 15.42 15.99 6,142,414 15.663 -1.05%
2010-12-01 0 5.740 5.730 5.740 5.650 5.910 20,628,500 119,020,355 5.7697 15.63 15.61 15.63 15.39 16.10 7,573,747 15.715 -0.17%
2010-11-30 0 5.750 5.740 5.750 5.500 6.030 101,636,446 592,328,550 5.8279 15.66 15.63 15.66 14.98 16.42 37,315,788 15.873 12.97%
2010-11-29 0 5.090 5.090 5.100 5.010 5.170 7,769,500 39,614,595 5.0987 13.86 13.86 13.89 13.65 14.08 2,852,569 13.887 0.99%
2010-11-26 0 5.040 5.040 5.050 5.010 5.100 7,428,000 37,505,950 5.0493 13.73 13.73 13.75 13.65 13.89 2,727,188 13.753 1.00%
2010-11-25 0 4.990 4.990 5.000 4.960 5.190 16,969,500 86,759,575 5.1127 13.59 13.59 13.62 13.51 14.14 6,230,346 13.925 -1.96%
2010-11-24 0 5.090 5.080 5.090 5.000 5.170 25,987,500 132,430,118 5.0959 13.86 13.84 13.86 13.62 14.08 9,541,302 13.880 4.09%
2010-11-23 0 4.890 4.890 4.900 4.750 5.100 19,112,500 95,026,225 4.9719 13.32 13.32 13.35 12.94 13.89 7,017,148 13.542 2.09%
2010-11-22 0 4.790 4.790 4.800 4.710 4.850 1,815,000 8,692,460 4.7892 13.05 13.05 13.07 12.83 13.21 666,377 13.044 0.00%
2010-11-19 0 4.790 4.790 4.800 4.740 4.930 5,738,000 27,796,028 4.8442 13.05 13.05 13.07 12.91 13.43 2,106,705 13.194 -0.62%
2010-11-18 0 4.820 4.810 4.820 4.620 4.840 5,335,000 25,322,460 4.7465 13.13 13.10 13.13 12.58 13.18 1,958,743 12.928 4.56%
2010-11-17 0 4.610 4.600 4.610 4.590 4.780 5,987,940 27,898,143 4.6591 12.56 12.53 12.56 12.50 13.02 2,198,470 12.690 -2.54%
2010-11-16 0 4.730 4.680 4.730 4.600 4.790 3,906,000 18,320,610 4.6904 12.88 12.75 12.88 12.53 13.05 1,434,087 12.775 1.94%
2010-11-15 0 4.640 4.620 4.640 4.620 4.800 6,015,272 28,100,047 4.6715 12.64 12.58 12.64 12.58 13.07 2,208,505 12.724 -1.90%
2010-11-12 0 4.730 4.700 4.710 4.710 4.900 5,369,826 25,637,228 4.7743 12.88 12.80 12.83 12.83 13.35 1,971,530 13.004 -2.67%
2010-11-11 0 4.860 4.860 4.870 4.860 4.970 4,103,931 20,156,131 4.9114 13.24 13.24 13.26 13.24 13.54 1,506,757 13.377 0.62%
2010-11-10 0 4.830 4.820 4.830 4.750 4.950 8,651,000 41,673,865 4.8172 13.16 13.13 13.16 12.94 13.48 3,176,212 13.121 -1.63%
2010-11-09 0 4.910 4.900 4.920 4.900 4.980 7,076,000 34,840,145 4.9237 13.37 13.35 13.40 13.35 13.56 2,597,951 13.411 -1.01%
2010-11-08 0 4.960 4.950 4.960 4.900 5.090 21,242,349 105,836,905 4.9824 13.51 13.48 13.51 13.35 13.86 7,799,121 13.570 1.22%
2010-11-05 0 4.900 4.890 4.900 4.850 5.040 17,447,000 86,116,730 4.9359 13.35 13.32 13.35 13.21 13.73 6,405,660 13.444 -0.81%
2010-11-04 0 4.940 4.940 4.950 4.620 5.030 30,424,903 145,426,126 4.7798 13.46 13.46 13.48 12.58 13.70 11,170,493 13.019 1.86%
2010-11-03 0 4.850 4.850 4.860 4.160 4.880 51,321,995 235,015,273 4.5792 13.21 13.21 13.24 11.33 13.29 18,842,853 12.472 14.93%
2010-11-02 0 4.220 4.220 4.230 4.150 4.230 2,477,500 10,375,125 4.1877 11.49 11.49 11.52 11.30 11.52 909,613 11.406 0.00%
2010-11-01 0 4.220 4.210 4.220 4.060 4.260 7,313,000 30,747,785 4.2045 11.49 11.47 11.49 11.06 11.60 2,684,966 11.452 3.43%
2010-10-29 0 4.080 4.080 4.100 3.990 4.170 8,887,000 36,011,245 4.0521 11.11 11.11 11.17 10.87 11.36 3,262,859 11.037 -2.16%
2010-10-28 0 4.170 4.150 4.170 4.130 4.200 3,204,000 13,345,983 4.1654 11.36 11.30 11.36 11.25 11.44 1,176,348 11.345 0.72%
2010-10-27 0 4.140 4.140 4.150 4.120 4.290 12,150,500 51,293,088 4.2215 11.28 11.28 11.30 11.22 11.68 4,461,052 11.498 -0.48%
2010-10-26 0 4.160 4.150 4.160 4.140 4.210 6,113,000 25,408,940 4.1565 11.33 11.30 11.33 11.28 11.47 2,244,386 11.321 -0.72%
2010-10-25 0 4.190 4.180 4.200 4.180 4.250 6,069,500 25,596,275 4.2172 11.41 11.39 11.44 11.39 11.58 2,228,415 11.486 0.24%
2010-10-22 0 4.180 4.180 4.190 4.170 4.300 7,278,760 30,809,392 4.2328 11.39 11.39 11.41 11.36 11.71 2,672,394 11.529 -1.42%
2010-10-21 0 4.240 4.230 4.240 4.190 4.330 5,335,000 22,625,915 4.2410 11.55 11.52 11.55 11.41 11.79 1,958,743 11.551 -0.47%
2010-10-20 0 4.260 4.250 4.260 4.170 4.380 12,979,500 55,574,207 4.2817 11.60 11.58 11.60 11.36 11.93 4,765,419 11.662 -1.16%
2010-10-19 0 4.310 4.300 4.310 4.280 4.370 6,778,760 29,244,455 4.3141 11.74 11.71 11.74 11.66 11.90 2,488,819 11.750 1.17%
2010-10-18 0 4.260 4.260 4.270 4.230 4.330 10,062,500 43,055,455 4.2788 11.60 11.60 11.63 11.52 11.79 3,694,444 11.654 1.91%
2010-10-15 0 4.180 4.180 4.190 4.060 4.260 10,310,000 42,982,290 4.1690 11.39 11.39 11.41 11.06 11.60 3,785,313 11.355 0.48%
2010-10-14 0 4.160 4.150 4.160 4.060 4.200 6,563,654 27,102,872 4.1292 11.33 11.30 11.33 11.06 11.44 2,409,843 11.247 0.97%
2010-10-13 0 4.120 4.110 4.130 4.110 4.250 5,993,690 24,847,313 4.1456 11.22 11.19 11.25 11.19 11.58 2,200,581 11.291 -1.20%
2010-10-12 0 4.170 4.140 4.170 4.120 4.240 4,823,500 20,067,390 4.1603 11.36 11.28 11.36 11.22 11.55 1,770,946 11.331 -1.18%
2010-10-11 0 4.220 4.220 4.230 4.210 4.270 8,302,741 35,236,750 4.2440 11.49 11.49 11.52 11.47 11.63 3,048,349 11.559 0.24%
2010-10-08 0 4.210 4.210 4.230 4.200 4.330 9,163,879 38,870,024 4.2417 11.47 11.47 11.52 11.44 11.79 3,364,515 11.553 -2.77%
2010-10-07 0 4.330 4.330 4.340 4.240 4.370 11,160,000 48,035,335 4.3042 11.79 11.79 11.82 11.55 11.90 4,097,390 11.723 0.00%
2010-10-06 0 4.330 4.320 4.350 4.290 4.390 15,812,000 68,375,455 4.3243 11.79 11.77 11.85 11.68 11.96 5,805,371 11.778 0.70%
2010-10-05 0 4.300 4.290 4.300 4.210 4.330 12,422,500 52,919,435 4.2600 11.71 11.68 11.71 11.47 11.79 4,560,917 11.603 1.18%
2010-10-04 0 4.250 4.250 4.260 4.150 4.370 17,524,500 74,982,010 4.2787 11.58 11.58 11.60 11.30 11.90 6,434,114 11.654 3.66%
2010-09-30 0 4.100 4.100 4.120 3.970 4.140 12,410,104 50,385,303 4.0600 11.17 11.17 11.22 10.81 11.28 4,556,366 11.058 1.49%
2010-09-29 0 4.040 4.040 4.050 4.020 4.180 15,644,000 64,368,585 4.1146 11.00 11.00 11.03 10.95 11.39 5,743,689 11.207 0.25%
2010-09-28 0 4.030 4.030 4.040 3.970 4.170 29,653,000 121,083,988 4.0834 10.98 10.98 11.00 10.81 11.36 10,887,089 11.122 2.54%
2010-09-27 0 3.930 3.920 3.930 3.750 3.970 35,927,976 140,210,356 3.9025 10.70 10.68 10.70 10.21 10.81 13,190,944 10.629 7.97%
2010-09-24 0 3.640 3.640 3.650 3.610 3.650 2,315,780 8,401,186 3.6278 9.914 9.914 9.941 9.833 9.941 850,238 9.8810 -0.27%
2010-09-22 0 3.650 3.630 3.660 3.620 3.680 4,313,000 15,723,260 3.6456 9.941 9.887 9.969 9.860 10.02 1,583,517 9.9293 0.27%
2010-09-21 0 3.640 3.640 3.670 3.640 3.730 5,964,500 21,938,520 3.6782 9.914 9.914 9.996 9.914 10.16 2,189,864 10.018 -0.82%
2010-09-20 0 3.670 3.670 3.690 3.620 3.710 4,860,500 17,818,620 3.6660 9.996 9.996 10.05 9.860 10.10 1,784,531 9.9850 2.23%
2010-09-17 0 3.590 3.570 3.590 3.570 3.640 6,436,560 23,192,923 3.6033 9.778 9.724 9.778 9.724 9.914 2,363,181 9.8143 -0.83%
2010-09-16 0 3.620 3.610 3.620 3.610 3.700 7,591,500 27,659,575 3.6435 9.860 9.833 9.860 9.833 10.08 2,787,217 9.9237 -0.55%
2010-09-15 0 3.640 3.630 3.640 3.620 3.670 4,101,042 14,941,237 3.6433 9.914 9.887 9.914 9.860 9.996 1,505,696 9.9231 -0.27%
2010-09-14 0 3.650 3.650 3.660 3.590 3.720 6,984,000 25,534,790 3.6562 9.941 9.941 9.969 9.778 10.13 2,564,173 9.9583 0.27%
2010-09-13 0 3.640 3.630 3.650 3.630 3.720 8,527,660 31,142,797 3.6520 9.914 9.887 9.941 9.887 10.13 3,130,928 9.9468 -1.89%
2010-09-10 0 3.710 3.710 3.720 3.660 3.810 4,383,000 16,269,030 3.7118 10.10 10.10 10.13 9.969 10.38 1,609,217 10.110 -2.11%
2010-09-09 0 3.790 3.790 3.800 3.750 3.870 11,959,750 45,572,223 3.8105 10.32 10.32 10.35 10.21 10.54 4,391,018 10.379 1.07%
2010-09-08 0 3.750 3.750 3.760 3.520 3.920 21,021,000 79,555,735 3.7846 10.21 10.21 10.24 9.587 10.68 7,717,853 10.308 3.31%
2010-09-07 0 3.630 3.620 3.630 3.600 3.660 1,161,500 4,209,440 3.6241 9.887 9.860 9.887 9.805 9.969 426,444 9.8710 -0.82%
2010-09-06 0 3.660 3.660 3.670 3.580 3.710 3,858,000 14,082,971 3.6503 9.969 9.969 9.996 9.751 10.10 1,416,463 9.9423 1.10%
2010-09-03 0 3.620 3.610 3.620 3.470 3.650 3,929,000 14,059,650 3.5784 9.860 9.833 9.860 9.451 9.941 1,442,531 9.7465 4.32%
2010-09-02 0 3.470 3.470 3.480 3.440 3.510 5,537,500 19,189,527 3.4654 9.451 9.451 9.478 9.369 9.560 2,033,091 9.4386 1.46%
2010-09-01 0 3.420 3.420 3.440 3.400 3.450 1,858,500 6,382,525 3.4342 9.315 9.315 9.369 9.261 9.397 682,348 9.3538 -0.87%
2010-08-31 0 3.450 3.430 3.450 3.360 3.460 1,834,500 6,279,725 3.4231 9.397 9.342 9.397 9.152 9.424 673,536 9.3235 0.88%
2010-08-30 0 3.420 3.410 3.420 3.360 3.450 2,144,600 7,340,897 3.4230 9.315 9.288 9.315 9.152 9.397 787,389 9.3231 0.88%
2010-08-27 0 3.390 3.390 3.400 3.340 3.520 6,847,000 23,451,585 3.4251 9.233 9.233 9.261 9.097 9.587 2,513,874 9.3289 -3.42%
2010-08-26 0 3.510 3.500 3.510 3.500 3.560 1,653,500 5,839,180 3.5314 9.560 9.533 9.560 9.533 9.696 607,082 9.6184 0.86%
2010-08-25 0 3.480 3.480 3.500 3.480 3.580 4,809,000 16,902,125 3.5147 9.478 9.478 9.533 9.478 9.751 1,765,623 9.5729 -1.14%
2010-08-24 0 3.520 3.510 3.520 3.510 3.630 5,937,000 21,212,150 3.5729 9.587 9.560 9.587 9.560 9.887 2,179,768 9.7314 -3.56%
2010-08-23 0 3.650 3.630 3.650 3.620 3.680 2,055,885 7,508,557 3.6522 9.941 9.887 9.941 9.860 10.02 754,817 9.9475 -0.27%
2010-08-20 0 3.660 3.640 3.660 3.610 3.670 2,590,615 9,437,600 3.6430 9.969 9.914 9.969 9.833 9.996 951,143 9.9224 0.27%
2010-08-19 0 3.650 3.640 3.650 3.610 3.680 3,002,000 10,912,598 3.6351 9.941 9.914 9.941 9.833 10.02 1,102,183 9.9009 0.55%
2010-08-18 0 3.630 3.640 3.660 3.630 3.730 5,069,784 18,569,148 3.6627 9.887 9.914 9.969 9.887 10.16 1,861,370 9.9761 0.28%
2010-08-17 0 3.620 3.620 3.630 3.560 3.650 2,445,524 8,820,412 3.6068 9.860 9.860 9.887 9.696 9.941 897,873 9.8237 1.69%
2010-08-16 0 3.560 3.560 3.580 3.550 3.620 1,998,500 7,136,045 3.5707 9.696 9.696 9.751 9.669 9.860 733,749 9.7255 -1.11%
2010-08-13 0 3.600 3.600 3.610 3.560 3.630 1,558,643 5,599,178 3.5923 9.805 9.805 9.833 9.696 9.887 572,255 9.7844 1.12%
2010-08-12 0 3.560 3.540 3.550 3.550 3.610 4,292,000 15,322,300 3.5700 9.696 9.642 9.669 9.669 9.833 1,575,806 9.7235 -2.73%
2010-08-11 0 3.660 3.660 3.670 3.640 3.770 3,053,522 11,297,256 3.6997 9.969 9.969 9.996 9.914 10.27 1,121,100 10.077 0.55%
2010-08-10 0 3.640 3.650 3.670 3.610 3.770 3,446,100 12,683,492 3.6805 9.914 9.941 9.996 9.833 10.27 1,265,234 10.025 -3.19%
2010-08-09 0 3.760 3.760 3.770 3.740 3.840 2,641,508 9,994,750 3.7837 10.24 10.24 10.27 10.19 10.46 969,829 10.306 -1.83%
2010-08-06 0 3.830 3.820 3.840 3.760 3.840 4,459,500 16,945,225 3.7998 10.43 10.40 10.46 10.24 10.46 1,637,304 10.349 0.26%
2010-08-05 0 3.820 3.820 3.830 3.800 3.920 7,595,007 29,275,132 3.8545 10.40 10.40 10.43 10.35 10.68 2,788,504 10.499 -0.52%
2010-08-04 0 3.840 3.830 3.840 3.710 3.850 6,297,500 23,881,766 3.7923 10.46 10.43 10.46 10.10 10.49 2,312,125 10.329 3.78%
2010-08-03 0 3.700 3.690 3.700 3.650 3.730 5,060,000 18,695,501 3.6948 10.08 10.05 10.08 9.941 10.16 1,857,777 10.063 1.37%
2010-08-02 0 3.650 3.630 3.650 3.590 3.660 2,964,000 10,737,495 3.6226 9.941 9.887 9.941 9.778 9.969 1,088,232 9.8669 0.00%
2010-07-30 0 3.650 3.640 3.660 3.610 3.660 2,438,500 8,851,075 3.6297 9.941 9.914 9.969 9.833 9.969 895,294 9.8862 0.83%
2010-07-29 0 3.620 3.610 3.620 3.610 3.690 2,822,500 10,292,090 3.6464 9.860 9.833 9.860 9.833 10.05 1,036,280 9.9318 -1.09%
2010-07-28 0 3.660 3.640 3.660 3.640 3.700 4,925,000 18,069,229 3.6689 9.969 9.914 9.969 9.914 10.08 1,808,212 9.9929 0.55%
2010-07-27 0 3.640 3.630 3.640 3.590 3.650 2,920,500 10,591,090 3.6265 9.914 9.887 9.914 9.778 9.941 1,072,261 9.8773 0.83%
2010-07-26 0 3.610 3.600 3.610 3.550 3.650 8,045,323 29,022,695 3.6074 9.833 9.805 9.833 9.669 9.941 2,953,838 9.8254 2.56%
2010-07-23 0 3.520 3.510 3.520 3.480 3.570 7,171,500 25,206,385 3.5148 9.587 9.560 9.587 9.478 9.724 2,633,014 9.5732 1.44%
2010-07-22 0 3.470 3.460 3.470 3.360 3.470 2,670,500 9,180,100 3.4376 9.451 9.424 9.451 9.152 9.451 980,473 9.3629 2.66%
2010-07-21 0 3.380 3.380 3.400 3.350 3.430 3,986,900 13,472,628 3.3792 9.206 9.206 9.261 9.124 9.342 1,463,789 9.2039 -0.88%
2010-07-20 0 3.460 3.450 3.460 3.430 3.500 3,010,500 10,381,700 3.4485 9.288 9.261 9.288 9.207 9.395 1,121,511 9.2569 0.29%
2010-07-19 0 3.450 3.440 3.450 3.410 3.500 2,587,000 8,878,095 3.4318 9.261 9.234 9.261 9.154 9.395 963,743 9.2121 -1.43%
2010-07-16 0 3.500 3.490 3.500 3.480 3.520 1,388,000 4,849,682 3.4940 9.395 9.368 9.395 9.341 9.449 517,076 9.3791 0.00%
2010-07-15 0 3.500 3.480 3.500 3.470 3.600 5,428,345 19,131,388 3.5244 9.395 9.341 9.395 9.315 9.664 2,022,238 9.4605 -2.78%
2010-07-14 0 3.600 3.580 3.590 3.550 3.630 2,743,500 9,851,253 3.5908 9.664 9.610 9.637 9.529 9.744 1,022,045 9.6388 1.98%
2010-07-13 0 3.530 3.520 3.530 3.510 3.610 1,767,300 6,282,521 3.5549 9.476 9.449 9.476 9.422 9.690 658,378 9.5424 -2.22%
2010-07-12 0 3.610 3.590 3.600 3.520 3.640 3,075,000 11,075,365 3.6017 9.690 9.637 9.664 9.449 9.771 1,145,539 9.6683 2.27%
2010-07-09 0 3.530 3.530 3.550 3.500 3.550 3,034,768 10,726,459 3.5345 9.476 9.476 9.529 9.395 9.529 1,130,552 9.4878 0.86%
2010-07-08 0 3.500 3.500 3.510 3.490 3.570 2,024,000 7,127,975 3.5217 9.395 9.395 9.422 9.368 9.583 754,007 9.4535 -0.28%
2010-07-07 0 3.510 3.510 3.520 3.410 3.560 2,654,500 9,215,440 3.4716 9.422 9.422 9.449 9.154 9.556 988,889 9.3190 -1.68%
2010-07-06 0 3.570 3.550 3.570 3.350 3.590 1,970,000 6,887,830 3.4964 9.583 9.529 9.583 8.992 9.637 733,890 9.3854 5.62%
2010-07-05 0 3.380 3.380 3.390 3.330 3.540 3,922,500 13,505,587 3.4431 9.073 9.073 9.100 8.939 9.503 1,461,261 9.2424 -3.15%
2010-07-02 0 3.490 3.470 3.490 3.410 3.600 6,826,000 23,837,470 3.4922 9.368 9.315 9.368 9.154 9.664 2,542,911 9.3741 -2.51%
2010-06-30 0 3.580 3.550 3.590 3.480 3.590 2,654,773 9,455,744 3.5618 9.610 9.529 9.637 9.341 9.637 988,991 9.5610 -0.28%
2010-06-29 0 3.590 3.570 3.590 3.560 3.740 9,232,000 33,255,205 3.6022 9.637 9.583 9.637 9.556 10.04 3,439,226 9.6694 -3.49%
2010-06-28 0 3.720 3.710 3.730 3.690 3.760 1,268,500 4,724,955 3.7248 9.986 9.959 10.01 9.905 10.09 472,558 9.9987 0.54%
2010-06-25 0 3.700 3.690 3.710 3.660 3.750 4,884,000 17,992,275 3.6839 9.932 9.905 9.959 9.825 10.07 1,819,452 9.8888 -1.86%
2010-06-24 0 3.770 3.750 3.770 3.690 3.790 4,350,750 16,331,168 3.7536 10.12 10.07 10.12 9.905 10.17 1,620,798 10.076 1.34%
2010-06-23 0 3.720 3.700 3.710 3.670 3.810 8,571,500 31,886,270 3.7200 9.986 9.932 9.959 9.851 10.23 3,193,167 9.9858 -2.87%
2010-06-22 0 3.830 3.800 3.840 3.700 3.880 6,012,000 22,932,240 3.8144 10.28 10.20 10.31 9.932 10.42 2,239,669 10.239 0.79%
2010-06-21 0 3.800 3.810 3.840 3.780 4.000 8,253,000 31,791,045 3.8521 10.20 10.23 10.31 10.15 10.74 3,074,516 10.340 -1.81%
2010-06-18 0 3.870 3.850 3.900 3.850 3.970 4,537,500 17,760,665 3.9142 10.39 10.33 10.47 10.33 10.66 1,690,369 10.507 -1.02%
2010-06-17 0 3.910 3.910 3.920 3.880 3.970 3,269,294 12,767,198 3.9052 10.50 10.50 10.52 10.42 10.66 1,217,920 10.483 1.03%
2010-06-15 0 3.870 3.870 3.880 3.830 3.920 3,959,986 15,338,258 3.8733 10.39 10.39 10.42 10.28 10.52 1,475,226 10.397 0.00%
2010-06-14 0 3.870 3.850 3.870 3.800 3.910 2,658,500 10,308,895 3.8777 10.39 10.33 10.39 10.20 10.50 990,379 10.409 0.26%
2010-06-11 0 3.860 3.850 3.860 3.800 3.920 2,413,025 9,296,752 3.8527 10.36 10.33 10.36 10.20 10.52 898,932 10.342 1.58%
2010-06-10 0 3.800 3.800 3.820 3.770 3.890 4,316,744 16,520,074 3.8270 10.20 10.20 10.25 10.12 10.44 1,608,130 10.273 -2.56%
2010-06-09 0 3.900 3.890 3.900 3.810 3.970 4,789,000 18,582,735 3.8803 10.47 10.44 10.47 10.23 10.66 1,784,061 10.416 -1.02%
2010-06-08 0 3.940 3.920 3.940 3.870 3.960 4,111,500 16,049,940 3.9037 10.58 10.52 10.58 10.39 10.63 1,531,670 10.479 1.03%
2010-06-07 0 3.900 3.890 3.900 3.850 3.960 9,661,500 37,748,449 3.9071 10.47 10.44 10.47 10.33 10.63 3,599,228 10.488 -3.70%
2010-06-04 0 4.050 4.050 4.060 3.910 4.160 8,212,615 33,283,869 4.0528 10.87 10.87 10.90 10.50 11.17 3,059,471 10.879 4.11%
2010-06-03 0 3.890 3.880 3.890 3.830 3.930 3,775,000 14,676,265 3.8878 10.44 10.42 10.44 10.28 10.55 1,406,312 10.436 2.64%
2010-06-02 0 3.790 3.780 3.790 3.730 3.930 6,739,000 25,852,562 3.8363 10.17 10.15 10.17 10.01 10.55 2,510,501 10.298 -1.04%
2010-06-01 0 3.830 3.820 3.830 3.780 4.180 20,104,000 80,194,845 3.9890 10.28 10.25 10.28 10.15 11.22 7,489,405 10.708 3.51%
2010-05-31 0 3.700 3.700 3.710 3.660 3.940 2,029,000 7,688,160 3.7891 9.932 9.932 9.959 9.825 10.58 755,870 10.171 -3.90%
2010-05-28 0 3.850 3.850 3.870 3.840 4.000 4,333,000 16,905,315 3.9015 10.33 10.33 10.39 10.31 10.74 1,614,186 10.473 0.79%
2010-05-27 0 3.820 3.820 3.830 3.310 3.830 5,567,000 20,458,480 3.6750 10.25 10.25 10.28 8.885 10.28 2,073,892 9.8648 13.69%
2010-05-26 0 3.360 3.350 3.400 3.330 3.470 6,739,000 23,002,725 3.4134 9.019 8.992 9.127 8.939 9.315 2,510,501 9.1626 -0.59%
2010-05-25 0 3.380 3.380 3.390 3.380 3.680 5,614,993 19,449,177 3.4638 9.073 9.073 9.100 9.073 9.878 2,091,771 9.2979 -8.89%
2010-05-24 0 3.710 3.700 3.710 3.500 3.730 4,737,000 17,324,435 3.6573 9.959 9.932 9.959 9.395 10.01 1,764,689 9.8173 6.00%
2010-05-20 0 3.500 3.490 3.540 3.350 3.720 8,567,000 30,215,425 3.5270 9.395 9.368 9.503 8.992 9.986 3,191,491 9.4675 -5.66%
2010-05-19 0 3.710 3.700 3.720 3.700 3.800 6,471,500 24,285,230 3.7526 9.959 9.932 9.986 9.932 10.20 2,410,848 10.073 -1.85%
2010-05-18 0 3.780 3.780 3.800 3.740 3.900 6,788,000 25,661,010 3.7803 10.15 10.15 10.20 10.04 10.47 2,528,755 10.148 -1.82%
2010-05-17 0 3.850 3.840 3.860 3.780 3.950 6,343,500 24,495,805 3.8616 10.33 10.31 10.36 10.15 10.60 2,363,164 10.366 -3.75%
2010-05-14 0 4.000 4.000 4.030 3.910 4.060 7,716,500 30,866,395 4.0001 10.74 10.74 10.82 10.50 10.90 2,874,652 10.737 -2.20%
2010-05-13 0 4.090 4.090 4.110 4.000 4.170 9,004,296 36,902,023 4.0983 10.98 10.98 11.03 10.74 11.19 3,354,398 11.001 2.51%
2010-05-12 0 3.990 3.980 3.990 3.900 4.040 19,550,866 77,694,307 3.9740 10.71 10.68 10.71 10.47 10.84 7,283,345 10.667 1.79%
2010-05-11 0 3.920 3.920 3.930 3.850 4.080 4,472,241 17,667,155 3.9504 10.52 10.52 10.55 10.33 10.95 1,666,058 10.604 -1.26%
2010-05-10 0 3.970 3.960 3.970 3.810 3.990 7,253,000 28,256,895 3.8959 10.66 10.63 10.66 10.23 10.71 2,701,983 10.458 4.20%
2010-05-07 0 3.810 3.800 3.820 3.720 3.890 11,141,979 42,478,370 3.8125 10.23 10.20 10.25 9.986 10.44 4,150,756 10.234 -3.79%
2010-05-06 0 3.960 3.960 3.970 3.750 4.340 15,118,267 60,836,606 4.0240 10.63 10.63 10.66 10.07 11.65 5,632,055 10.802 -8.12%
2010-05-05 0 4.310 4.300 4.310 4.180 4.330 8,844,899 37,759,059 4.2690 11.57 11.54 11.57 11.22 11.62 3,295,018 11.459 -2.05%
2010-05-04 0 4.400 4.380 4.400 4.350 4.500 6,779,000 29,831,390 4.4006 11.81 11.76 11.81 11.68 12.08 2,525,402 11.813 0.00%
2010-05-03 0 4.400 4.390 4.400 4.360 4.450 6,740,500 29,666,360 4.4012 11.81 11.78 11.81 11.70 11.95 2,511,059 11.814 -0.90%
2010-04-30 0 4.440 4.420 4.430 4.300 4.690 9,858,623 44,311,967 4.4947 11.92 11.86 11.89 11.54 12.59 3,672,663 12.065 -3.90%
2010-04-29 0 4.620 4.610 4.620 4.590 4.780 5,980,000 27,686,116 4.6298 12.40 12.37 12.40 12.32 12.83 2,227,748 12.428 -1.70%
2010-04-28 0 4.700 4.690 4.700 4.600 4.720 3,631,000 17,001,745 4.6824 12.62 12.59 12.62 12.35 12.67 1,352,668 12.569 -2.08%
2010-04-27 0 4.800 4.790 4.800 4.760 4.970 10,868,000 53,231,670 4.8980 12.88 12.86 12.88 12.78 13.34 4,048,690 13.148 -2.83%
2010-04-26 0 4.940 4.940 4.960 4.630 5.010 7,759,500 38,021,755 4.9000 13.26 13.26 13.31 12.43 13.45 2,890,671 13.153 5.11%
2010-04-23 0 4.700 4.690 4.700 4.670 4.790 10,827,000 51,326,690 4.7406 12.62 12.59 12.62 12.54 12.86 4,033,416 12.725 -1.26%
2010-04-22 0 4.760 4.760 4.770 4.700 4.810 1,271,500 6,045,220 4.7544 12.78 12.78 12.80 12.62 12.91 473,676 12.762 -0.63%
2010-04-21 0 4.790 4.790 4.820 4.780 4.890 4,359,500 21,112,805 4.8429 12.86 12.86 12.94 12.83 13.13 1,624,058 13.000 -0.21%
2010-04-20 0 4.800 4.780 4.810 4.720 4.860 4,792,000 22,980,075 4.7955 12.88 12.83 12.91 12.67 13.05 1,785,179 12.873 2.35%
2010-04-19 0 4.690 4.680 4.690 4.500 4.690 4,272,000 19,653,215 4.6005 12.59 12.56 12.59 12.08 12.59 1,591,461 12.349 0.00%
2010-04-16 0 4.690 4.690 4.700 4.660 4.880 6,525,000 30,718,105 4.7078 12.59 12.59 12.62 12.51 13.10 2,430,778 12.637 -4.29%
2010-04-15 0 4.900 4.880 4.900 4.870 4.970 4,603,396 22,583,459 4.9058 13.15 13.10 13.15 13.07 13.34 1,714,917 13.169 0.00%
2010-04-14 0 4.900 4.890 4.900 4.860 4.990 3,884,000 19,103,940 4.9186 13.15 13.13 13.15 13.05 13.39 1,446,919 13.203 -1.21%
2010-04-13 0 4.960 4.950 4.960 4.800 5.040 4,837,687 23,747,359 4.9088 13.31 13.29 13.31 12.88 13.53 1,802,199 13.177 1.43%
2010-04-12 0 4.890 4.880 4.890 4.820 5.130 11,167,688 55,435,948 4.9640 13.13 13.10 13.13 12.94 13.77 4,160,333 13.325 -4.49%
2010-04-09 0 5.120 5.120 5.150 5.070 5.220 7,369,000 38,052,694 5.1639 13.74 13.74 13.82 13.61 14.01 2,745,196 13.862 -1.16%
2010-04-08 0 5.180 5.180 5.200 5.160 5.260 2,616,000 13,581,744 5.1918 13.90 13.90 13.96 13.85 14.12 974,547 13.936 -1.52%
2010-04-07 0 5.260 5.260 5.270 5.110 5.300 11,864,300 62,029,194 5.2282 14.12 14.12 14.15 13.72 14.23 4,419,844 14.034 2.53%
2010-04-01 0 5.130 5.130 5.140 4.980 5.220 9,225,408 47,083,258 5.1037 13.77 13.77 13.80 13.37 14.01 3,436,770 13.700 -0.19%
2010-03-31 0 5.140 5.140 5.180 5.030 5.210 7,415,500 38,251,420 5.1583 13.80 13.80 13.90 13.50 13.99 2,762,519 13.847 1.18%
2010-03-30 0 5.080 5.080 5.100 5.030 5.260 14,123,423 72,602,840 5.1406 13.64 13.64 13.69 13.50 14.12 5,261,442 13.799 -3.79%
2010-03-29 0 5.280 5.260 5.300 5.200 5.410 11,936,000 63,604,100 5.3288 14.17 14.12 14.23 13.96 14.52 4,446,555 14.304 0.19%
2010-03-26 0 5.270 5.270 5.280 5.020 5.300 12,160,263 63,448,947 5.2177 14.15 14.15 14.17 13.48 14.23 4,530,100 14.006 3.13%
2010-03-25 0 5.110 5.110 5.130 4.930 5.130 8,817,261 44,395,809 5.0351 13.72 13.72 13.77 13.23 13.77 3,284,722 13.516 0.59%
2010-03-24 0 5.080 5.050 5.080 4.780 5.100 16,000,000 80,150,410 5.0094 13.64 13.56 13.64 12.83 13.69 5,960,530 13.447 6.05%
2010-03-23 0 4.790 4.770 4.790 4.760 4.950 7,424,500 35,897,605 4.8350 12.86 12.80 12.86 12.78 13.29 2,765,872 12.979 -2.84%
2010-03-22 0 4.930 4.910 4.930 4.580 4.970 14,446,890 70,311,395 4.8669 13.23 13.18 13.23 12.29 13.34 5,381,945 13.064 5.12%
2010-03-19 0 4.690 4.680 4.690 4.590 4.710 6,760,500 31,505,615 4.6602 12.59 12.56 12.59 12.32 12.64 2,518,510 12.510 -0.64%
2010-03-18 0 4.720 4.710 4.720 4.500 4.730 14,361,259 66,542,806 4.6335 12.67 12.64 12.67 12.08 12.70 5,350,044 12.438 5.36%
2010-03-17 0 4.480 4.480 4.490 4.310 4.510 11,945,500 53,078,917 4.4434 12.03 12.03 12.05 11.57 12.11 4,450,094 11.928 4.19%
2010-03-16 0 4.300 4.300 4.310 4.260 4.320 4,023,180 17,264,669 4.2913 11.54 11.54 11.57 11.44 11.60 1,498,768 11.519 -0.23%
2010-03-15 0 4.310 4.300 4.320 4.180 4.320 7,247,376 30,942,888 4.2695 11.57 11.54 11.60 11.22 11.60 2,699,887 11.461 1.65%
2010-03-12 0 4.240 4.230 4.240 4.220 4.270 1,121,000 4,746,075 4.2338 11.38 11.35 11.38 11.33 11.46 417,610 11.365 0.00%
2010-03-11 0 4.240 4.230 4.240 4.190 4.290 4,143,116 17,558,445 4.2380 11.38 11.35 11.38 11.25 11.52 1,543,448 11.376 -1.17%
2010-03-10 0 4.290 4.280 4.290 4.260 4.380 9,069,500 38,954,000 4.2951 11.52 11.49 11.52 11.44 11.76 3,378,689 11.529 -0.69%
2010-03-09 0 4.320 4.310 4.320 4.000 4.340 23,450,100 99,542,130 4.2448 11.60 11.57 11.60 10.74 11.65 8,735,938 11.395 7.46%
2010-03-08 0 4.020 4.000 4.020 3.970 4.080 1,828,942 7,331,424 4.0086 10.79 10.74 10.79 10.66 10.95 681,341 10.760 0.50%
2010-03-05 0 4.000 3.990 4.000 3.940 4.030 2,761,000 11,024,389 3.9929 10.74 10.71 10.74 10.58 10.82 1,028,564 10.718 1.78%
2010-03-04 0 3.930 3.930 3.950 3.900 4.120 3,737,500 14,852,485 3.9739 10.55 10.55 10.60 10.47 11.06 1,392,342 10.667 -4.38%
2010-03-03 0 4.110 4.110 4.120 4.010 4.120 7,093,525 28,911,636 4.0758 11.03 11.03 11.06 10.76 11.06 2,642,573 10.941 1.23%
2010-03-02 0 4.060 4.050 4.090 3.930 4.100 9,223,500 37,042,960 4.0162 10.90 10.87 10.98 10.55 11.01 3,436,059 10.781 2.27%
2010-03-01 0 3.970 3.970 3.980 3.970 4.050 2,972,000 11,866,175 3.9927 10.66 10.66 10.68 10.66 10.87 1,107,168 10.718 0.00%
2010-02-26 0 3.970 3.940 3.980 3.880 3.990 7,282,793 28,624,874 3.9305 10.66 10.58 10.68 10.42 10.71 2,713,081 10.551 0.51%
2010-02-25 0 3.950 3.940 3.960 3.930 4.030 5,385,500 21,475,570 3.9877 10.60 10.58 10.63 10.55 10.82 2,006,277 10.704 -1.50%
2010-02-24 0 4.010 4.010 4.020 3.990 4.100 8,015,000 32,277,325 4.0271 10.76 10.76 10.79 10.71 11.01 2,985,853 10.810 -0.74%
2010-02-23 0 4.040 4.040 4.050 3.990 4.080 6,115,037 24,777,129 4.0518 10.84 10.84 10.87 10.71 10.95 2,278,054 10.876 -0.49%
2010-02-22 0 4.060 4.050 4.070 4.050 4.160 9,373,000 38,320,443 4.0884 10.90 10.87 10.93 10.87 11.17 3,491,753 10.975 0.00%
2010-02-19 0 4.060 4.050 4.060 3.950 4.140 17,754,500 71,923,553 4.0510 10.90 10.87 10.90 10.60 11.11 6,614,139 10.874 0.50%
2010-02-18 0 4.040 4.030 4.040 3.900 4.100 9,265,400 37,347,616 4.0309 10.84 10.82 10.84 10.47 11.01 3,451,668 10.820 1.51%
2010-02-17 0 3.980 3.970 3.980 3.950 4.150 15,141,922 60,900,579 4.0220 10.68 10.66 10.68 10.60 11.14 5,640,867 10.796 1.53%
2010-02-12 0 3.920 3.910 3.920 3.860 3.980 9,206,603 35,928,399 3.9025 10.52 10.50 10.52 10.36 10.68 3,429,764 10.475 -0.51%
2010-02-11 0 3.940 3.940 3.950 3.600 4.000 15,458,585 59,986,005 3.8804 10.58 10.58 10.60 9.664 10.74 5,758,835 10.416 8.54%
2010-02-10 0 3.630 3.630 3.640 3.600 3.720 2,552,002 9,279,937 3.6363 9.744 9.744 9.771 9.664 9.986 950,705 9.7611 -0.55%
2010-02-09 0 3.650 3.600 3.690 3.600 3.730 3,062,000 11,180,055 3.6512 9.798 9.664 9.905 9.664 10.01 1,140,696 9.8011 -0.82%
2010-02-08 0 3.680 3.660 3.680 3.640 3.730 1,534,500 5,652,315 3.6835 9.878 9.825 9.878 9.771 10.01 571,652 9.8877 0.55%
2010-02-05 0 3.660 3.650 3.660 3.650 3.760 5,126,500 18,986,830 3.7037 9.825 9.798 9.825 9.798 10.09 1,909,791 9.9418 -4.19%
2010-02-04 0 3.820 3.800 3.830 3.780 3.910 4,722,000 18,103,315 3.8338 10.25 10.20 10.28 10.15 10.50 1,759,101 10.291 -2.55%
2010-02-03 0 3.920 3.920 3.930 3.920 4.030 8,631,084 34,081,637 3.9487 10.52 10.52 10.55 10.52 10.82 3,215,364 10.600 1.03%
2010-02-02 0 3.880 3.880 3.900 3.700 3.900 7,295,150 27,930,527 3.8286 10.42 10.42 10.47 9.932 10.47 2,717,685 10.277 4.86%
2010-02-01 0 3.700 3.690 3.700 3.650 3.750 3,941,000 14,524,500 3.6855 9.932 9.905 9.932 9.798 10.07 1,468,153 9.8930 0.00%
2010-01-29 0 3.700 3.700 3.710 3.560 3.720 6,856,500 25,018,715 3.6489 9.932 9.932 9.959 9.556 9.986 2,554,273 9.7948 4.52%
2010-01-28 0 3.540 3.520 3.550 3.420 3.570 10,569,500 37,065,376 3.5068 9.503 9.449 9.529 9.180 9.583 3,937,489 9.4135 3.81%
2010-01-27 0 3.410 3.410 3.430 3.400 3.600 3,732,797 13,015,326 3.4867 9.154 9.154 9.207 9.127 9.664 1,390,590 9.3596 -2.57%
2010-01-26 0 3.500 3.500 3.510 3.500 3.690 6,700,500 23,875,435 3.5632 9.395 9.395 9.422 9.395 9.905 2,496,158 9.5649 -5.41%
2010-01-25 0 3.700 3.700 3.710 3.610 3.710 4,822,000 17,580,675 3.6459 9.932 9.932 9.959 9.690 9.959 1,796,355 9.7869 -0.54%
2010-01-22 0 3.720 3.700 3.720 3.600 3.800 9,541,000 35,156,390 3.6848 9.986 9.932 9.986 9.664 10.20 3,554,338 9.8911 -1.06%
2010-01-21 0 3.760 3.750 3.770 3.720 3.890 3,923,000 14,849,290 3.7852 10.09 10.07 10.12 9.986 10.44 1,461,447 10.161 -2.34%
2010-01-20 0 3.850 3.830 3.860 3.620 3.870 9,731,860 37,106,627 3.8129 10.33 10.28 10.36 9.717 10.39 3,625,440 10.235 4.90%
2010-01-19 0 3.670 3.670 3.680 3.520 3.750 5,981,500 21,561,935 3.6048 9.851 9.851 9.878 9.449 10.07 2,228,307 9.6764 -0.54%
2010-01-18 0 3.690 3.690 3.700 3.690 3.850 6,039,500 22,686,655 3.7564 9.905 9.905 9.932 9.905 10.33 2,249,914 10.083 -5.14%
2010-01-15 0 3.890 3.880 3.890 3.690 3.890 9,422,000 35,561,505 3.7743 10.44 10.42 10.44 9.905 10.44 3,510,007 10.131 2.10%
2010-01-14 0 3.810 3.810 3.820 3.710 3.900 21,952,294 84,053,276 3.8289 10.23 10.23 10.25 9.959 10.47 8,177,956 10.278 5.54%
2010-01-13 0 3.610 3.600 3.610 3.500 3.630 11,070,969 39,720,754 3.5878 9.690 9.664 9.690 9.395 9.744 4,124,302 9.6309 1.12%
2010-01-12 0 3.570 3.560 3.600 3.350 3.610 11,436,500 40,427,158 3.5349 9.583 9.556 9.664 8.992 9.690 4,260,475 9.4889 5.62%
2010-01-11 0 3.380 3.370 3.380 3.270 3.420 6,687,782 22,553,168 3.3723 9.073 9.046 9.073 8.778 9.180 2,491,420 9.0523 3.68%
2010-01-08 0 3.260 3.260 3.270 3.250 3.320 2,649,000 8,725,720 3.2940 8.751 8.751 8.778 8.724 8.912 986,840 8.8421 -1.21%
2010-01-07 0 3.300 3.290 3.300 3.270 3.310 2,533,000 8,337,600 3.2916 8.858 8.831 8.858 8.778 8.885 943,626 8.8357 -0.30%
2010-01-06 0 3.310 3.310 3.320 3.290 3.360 6,757,500 22,444,041 3.3214 8.885 8.885 8.912 8.831 9.019 2,517,392 8.9156 0.61%
2010-01-05 0 3.290 3.290 3.300 3.230 3.300 3,010,000 9,831,205 3.2662 8.831 8.831 8.858 8.670 8.858 1,121,325 8.7675 2.17%
2010-01-04 0 3.220 3.220 3.230 3.120 3.230 3,858,500 12,314,330 3.1915 8.644 8.644 8.670 8.375 8.670 1,437,419 8.5670 3.87%
2009-12-31 0 3.100 3.090 3.100 3.100 3.150 688,900 2,149,606 3.1203 8.321 8.295 8.321 8.321 8.456 256,638 8.3760 0.00%
2009-12-30 0 3.100 3.100 3.110 3.080 3.120 1,643,500 5,090,960 3.0976 8.321 8.321 8.348 8.268 8.375 612,258 8.3151 -0.64%
2009-12-29 0 3.120 3.110 3.120 3.010 3.140 4,183,000 12,994,885 3.1066 8.375 8.348 8.375 8.080 8.429 1,558,306 8.3391 2.63%
2009-12-28 0 3.040 3.040 3.050 3.000 3.100 1,261,500 3,834,310 3.0395 8.160 8.160 8.187 8.053 8.321 469,950 8.1590 1.33%
2009-12-24 0 3.000 2.990 3.000 2.980 3.000 1,840,500 5,515,970 2.9970 8.053 8.026 8.053 7.999 8.053 685,647 8.0449 0.67%
2009-12-23 0 2.980 2.980 3.000 2.950 3.000 3,648,491 10,865,182 2.9780 7.999 7.999 8.053 7.919 8.053 1,359,184 7.9939 1.02%
2009-12-22 0 2.950 2.950 2.970 2.850 2.990 2,418,720 7,106,851 2.9383 7.919 7.919 7.972 7.650 8.026 901,053 7.8873 0.34%
2009-12-21 0 2.940 2.930 2.940 2.820 2.990 7,408,000 21,802,970 2.9432 7.892 7.865 7.892 7.570 8.026 2,759,725 7.9004 3.89%
2009-12-18 0 2.830 2.810 2.830 2.800 3.010 7,942,000 22,969,435 2.8921 7.597 7.543 7.597 7.516 8.080 2,958,658 7.7635 -6.29%
2009-12-17 0 3.020 3.010 3.020 2.970 3.080 4,466,000 13,431,665 3.0075 8.107 8.080 8.107 7.972 8.268 1,663,733 8.0732 -0.98%
2009-12-16 0 3.050 3.020 3.050 2.980 3.060 3,736,000 11,234,588 3.0071 8.187 8.107 8.187 7.999 8.214 1,391,784 8.0721 0.33%
2009-12-15 0 3.040 3.030 3.040 3.010 3.060 1,507,776 4,562,656 3.0261 8.160 8.134 8.160 8.080 8.214 561,696 8.1230 -0.65%
2009-12-14 0 3.060 3.040 3.060 2.990 3.130 6,601,000 20,024,685 3.0336 8.214 8.160 8.214 8.026 8.402 2,459,091 8.1431 0.00%
2009-12-11 0 3.060 3.060 3.070 3.040 3.140 3,985,266 12,227,570 3.0682 8.214 8.214 8.241 8.160 8.429 1,484,643 8.2360 -0.33%
2009-12-10 0 3.070 3.060 3.070 3.020 3.140 11,023,312 33,786,278 3.0650 8.241 8.214 8.241 8.107 8.429 4,106,549 8.2274 -1.29%
2009-12-09 0 3.110 3.110 3.120 3.100 3.230 10,420,006 32,693,979 3.1376 8.348 8.348 8.375 8.321 8.670 3,881,797 8.4224 -2.51%
2009-12-08 0 3.190 3.190 3.200 3.180 3.250 7,920,000 25,330,695 3.1983 8.563 8.563 8.590 8.536 8.724 2,950,462 8.5853 -1.24%
2009-12-07 0 3.230 3.220 3.230 3.180 3.500 16,280,500 53,139,170 3.2640 8.670 8.644 8.670 8.536 9.395 6,065,025 8.7616 -3.29%
2009-12-04 0 3.340 3.330 3.360 3.330 3.470 4,804,700 16,336,107 3.4000 8.966 8.939 9.019 8.939 9.315 1,789,910 9.1268 -1.18%
2009-12-03 0 3.380 3.350 3.380 3.330 3.420 2,415,000 8,200,200 3.3955 9.073 8.992 9.073 8.939 9.180 899,667 9.1147 1.50%
2009-12-02 0 3.330 3.330 3.340 3.310 3.360 2,654,041 8,873,481 3.3434 8.939 8.939 8.966 8.885 9.019 988,718 8.9747 0.60%
2009-12-01 0 3.310 3.270 3.310 3.270 3.370 6,101,190 20,054,068 3.2869 8.885 8.778 8.885 8.778 9.046 2,272,895 8.8231 0.30%
2009-11-30 0 3.300 3.280 3.310 3.250 3.400 5,590,500 18,556,920 3.3194 8.858 8.805 8.885 8.724 9.127 2,082,646 8.9103 0.00%
2009-11-27 0 3.300 3.290 3.310 3.200 3.350 4,517,000 14,883,115 3.2949 8.858 8.831 8.885 8.590 8.992 1,682,732 8.8446 -1.79%
2009-11-26 0 3.360 3.360 3.380 3.350 3.380 1,486,000 4,991,448 3.3590 9.019 9.019 9.073 8.992 9.073 553,584 9.0166 -0.59%
2009-11-25 0 3.380 3.370 3.390 3.340 3.400 4,791,823 16,096,502 3.3592 9.073 9.046 9.100 8.966 9.127 1,785,113 9.0171 -0.29%
2009-11-24 0 3.390 3.390 3.400 3.360 3.440 5,236,500 17,780,075 3.3954 9.100 9.100 9.127 9.019 9.234 1,950,770 9.1144 -0.59%
2009-11-23 0 3.410 3.410 3.420 3.380 3.470 3,868,000 13,169,595 3.4048 9.154 9.154 9.180 9.073 9.315 1,440,958 9.1395 -0.87%
2009-11-20 0 3.440 3.440 3.470 3.430 3.550 5,224,000 18,174,023 3.4789 9.234 9.234 9.315 9.207 9.529 1,946,113 9.3386 -1.71%
2009-11-19 0 3.500 3.500 3.510 3.450 3.550 3,027,000 10,625,050 3.5101 9.395 9.395 9.422 9.261 9.529 1,127,658 9.4222 0.29%
2009-11-18 0 3.490 3.490 3.510 3.430 3.560 3,333,850 11,660,141 3.4975 9.368 9.368 9.422 9.207 9.556 1,241,969 9.3884 -0.85%
2009-11-17 0 3.520 3.520 3.530 3.490 3.650 3,353,200 11,835,670 3.5297 9.449 9.449 9.476 9.368 9.798 1,249,178 9.4748 -2.49%
2009-11-16 0 3.610 3.600 3.610 3.580 3.650 4,490,500 16,172,505 3.6015 9.690 9.664 9.690 9.610 9.798 1,672,860 9.6676 0.28%
2009-11-13 0 3.600 3.600 3.620 3.520 3.690 10,880,150 39,500,887 3.6305 9.664 9.664 9.717 9.449 9.905 4,053,216 9.7456 2.86%
2009-11-12 0 3.500 3.500 3.530 3.470 3.600 6,651,500 23,352,360 3.5108 9.395 9.395 9.476 9.315 9.664 2,477,904 9.4242 -1.96%
2009-11-11 0 3.570 3.570 3.580 3.400 3.570 10,804,271 37,554,621 3.4759 9.583 9.583 9.610 9.127 9.583 4,024,949 9.3305 6.25%
2009-11-10 0 3.360 3.350 3.360 3.340 3.400 8,299,000 27,953,130 3.3683 9.019 8.992 9.019 8.966 9.127 3,091,652 9.0415 0.00%
2009-11-09 0 3.360 3.350 3.360 3.340 3.470 12,905,000 43,551,580 3.3748 9.019 8.992 9.019 8.966 9.315 4,807,540 9.0590 -1.47%
2009-11-06 0 3.410 3.390 3.400 3.370 3.500 9,044,500 30,994,635 3.4269 9.154 9.100 9.127 9.046 9.395 3,369,376 9.1989 -0.58%
2009-11-05 0 3.430 3.420 3.430 3.350 3.500 6,551,300 22,578,154 3.4464 9.207 9.180 9.207 8.992 9.395 2,440,576 9.2512 1.18%
2009-11-04 0 3.390 3.360 3.380 3.360 3.440 10,858,100 36,698,455 3.3798 9.100 9.019 9.073 9.019 9.234 4,045,002 9.0725 0.00%
2009-11-03 0 3.390 3.380 3.390 3.350 3.480 7,020,000 23,897,417 3.4042 9.100 9.073 9.100 8.992 9.341 2,615,182 9.1380 -1.17%
2009-11-02 0 3.430 3.440 3.460 3.400 3.490 6,565,400 22,507,725 3.4282 9.207 9.234 9.288 9.127 9.368 2,445,829 9.2025 -0.58%
2009-10-30 0 3.450 3.420 3.450 3.400 3.580 6,178,916 21,671,642 3.5074 9.261 9.180 9.261 9.127 9.610 2,301,851 9.4149 -0.86%
2009-10-29 0 3.480 3.490 3.540 3.460 3.560 5,760,500 20,123,325 3.4933 9.341 9.368 9.503 9.288 9.556 2,145,977 9.3772 -3.06%
2009-10-28 0 3.590 3.550 3.590 3.480 3.610 4,529,600 16,045,289 3.5423 9.637 9.529 9.637 9.341 9.690 1,687,426 9.5087 1.99%
2009-10-27 0 3.520 3.520 3.530 3.470 3.540 4,143,400 14,539,408 3.5091 9.449 9.449 9.476 9.315 9.503 1,543,554 9.4194 -1.68%
2009-10-23 0 3.580 3.560 3.580 3.530 3.690 5,926,500 21,237,145 3.5834 9.610 9.556 9.610 9.476 9.905 2,207,817 9.6191 -1.92%
2009-10-22 0 3.650 3.640 3.650 3.610 3.720 4,621,500 16,853,385 3.6467 9.798 9.771 9.798 9.690 9.986 1,721,662 9.7890 -2.93%
2009-10-21 0 3.760 3.730 3.770 3.570 3.760 7,764,000 28,423,355 3.6609 10.09 10.01 10.12 9.583 10.09 2,892,347 9.8271 4.44%
2009-10-20 0 3.600 3.590 3.600 3.530 3.610 5,786,500 20,793,000 3.5934 9.664 9.637 9.664 9.476 9.690 2,155,663 9.6458 3.15%
2009-10-19 0 3.490 3.460 3.490 3.440 3.530 3,364,500 11,704,355 3.4788 9.368 9.288 9.368 9.234 9.476 1,253,388 9.3382 1.16%
2009-10-16 0 3.450 3.430 3.470 3.420 3.580 8,833,500 30,756,255 3.4818 9.261 9.207 9.315 9.180 9.610 3,290,771 9.3462 -3.36%
2009-10-15 0 3.570 3.570 3.580 3.520 3.600 4,559,448 16,192,646 3.5514 9.583 9.583 9.610 9.449 9.664 1,698,545 9.5332 1.13%
2009-10-14 0 3.530 3.530 3.540 3.500 3.620 2,560,000 9,052,455 3.5361 9.476 9.476 9.503 9.395 9.717 953,685 9.4921 -0.56%
2009-10-13 0 3.550 3.530 3.570 3.470 3.620 6,478,998 23,117,928 3.5681 9.529 9.476 9.583 9.315 9.717 2,413,641 9.5780 3.80%
2009-10-12 0 3.420 3.410 3.440 3.390 3.550 2,397,500 8,232,625 3.4338 9.180 9.154 9.234 9.100 9.529 893,148 9.2175 -0.29%
2009-10-09 0 3.430 3.430 3.460 3.410 3.540 5,759,773 19,895,843 3.4543 9.207 9.207 9.288 9.154 9.503 2,145,706 9.2724 -1.44%
2009-10-08 0 3.480 3.460 3.480 3.430 3.560 4,116,500 14,302,175 3.4744 9.341 9.288 9.341 9.207 9.556 1,533,532 9.3263 -0.85%
2009-10-07 0 3.510 3.510 3.520 3.370 3.560 13,316,000 45,735,406 3.4346 9.422 9.422 9.449 9.046 9.556 4,960,651 9.2196 5.41%
2009-10-06 0 3.330 3.320 3.330 3.280 3.360 3,966,810 13,206,536 3.3293 8.939 8.912 8.939 8.805 9.019 1,477,768 8.9368 1.83%
2009-10-05 0 3.270 3.270 3.280 3.180 3.300 5,451,690 17,582,322 3.2251 8.778 8.778 8.805 8.536 8.858 2,030,935 8.6573 2.19%
2009-10-02 0 3.200 3.200 3.210 3.130 3.320 7,289,620 23,471,315 3.2198 8.590 8.590 8.617 8.402 8.912 2,715,625 8.6431 -1.84%
2009-09-30 0 3.260 3.260 3.270 3.200 3.360 6,475,000 21,156,175 3.2674 8.751 8.751 8.778 8.590 9.019 2,412,152 8.7707 -2.98%
2009-09-29 0 3.360 3.360 3.380 3.350 3.420 4,477,000 15,108,250 3.3746 9.019 9.019 9.073 8.992 9.180 1,667,831 9.0586 1.51%
2009-09-28 0 3.310 3.310 3.320 3.300 3.430 5,984,500 20,060,125 3.3520 8.885 8.885 8.912 8.858 9.207 2,229,424 8.9979 -4.34%
2009-09-25 0 3.460 3.460 3.470 3.380 3.490 6,780,000 23,246,625 3.4287 9.288 9.288 9.315 9.073 9.368 2,525,774 9.2038 0.87%
2009-09-24 0 3.430 3.430 3.440 3.370 3.470 7,214,008 24,862,379 3.4464 9.207 9.207 9.234 9.046 9.315 2,687,457 9.2513 -1.44%
2009-09-23 0 3.480 3.480 3.490 3.450 3.640 11,699,500 41,272,045 3.5277 9.341 9.341 9.368 9.261 9.771 4,358,451 9.4694 -3.60%
2009-09-22 0 3.610 3.600 3.610 3.460 3.670 14,843,000 53,482,277 3.6032 9.690 9.664 9.690 9.288 9.851 5,529,509 9.6722 3.74%
2009-09-21 0 3.480 3.480 3.490 3.450 3.700 8,308,295 29,584,695 3.5609 9.341 9.341 9.368 9.261 9.932 3,095,115 9.5585 -4.13%
2009-09-18 0 3.630 3.640 3.650 3.610 3.850 10,950,300 40,559,910 3.7040 9.744 9.771 9.798 9.690 10.33 4,079,349 9.9427 -5.96%
2009-09-17 0 3.860 3.860 3.870 3.650 3.920 25,577,784 97,516,981 3.8126 10.36 10.36 10.39 9.798 10.52 9,528,571 10.234 6.93%
2009-09-16 0 3.610 3.600 3.610 3.340 3.680 14,768,000 52,359,948 3.5455 9.690 9.664 9.690 8.966 9.878 5,501,569 9.5173 7.76%
2009-09-15 0 3.350 3.340 3.350 3.310 3.500 4,200,499 14,171,807 3.3738 8.992 8.966 8.992 8.885 9.395 1,564,825 9.0565 -4.01%
2009-09-14 0 3.490 3.490 3.520 3.390 3.650 11,403,000 40,283,875 3.5327 9.368 9.368 9.449 9.100 9.798 4,247,995 9.4830 -2.79%
2009-09-11 0 3.590 3.580 3.590 3.470 3.620 17,357,931 61,277,857 3.5303 9.637 9.610 9.637 9.315 9.717 6,466,404 9.4763 1.70%
2009-09-10 0 3.530 3.530 3.540 3.250 3.600 46,538,767 162,079,234 3.4827 9.476 9.476 9.503 8.724 9.664 17,337,231 9.3486 10.31%
2009-09-09 0 3.200 3.200 3.210 3.130 3.220 9,187,500 29,087,170 3.1660 8.590 8.590 8.617 8.402 8.644 3,422,648 8.4984 0.95%
2009-09-08 0 3.170 3.170 3.180 3.100 3.180 6,044,000 18,948,265 3.1351 8.509 8.509 8.536 8.321 8.536 2,251,590 8.4155 0.96%
2009-09-07 0 3.140 3.140 3.160 3.130 3.210 5,445,800 17,184,043 3.1555 8.429 8.429 8.482 8.402 8.617 2,028,741 8.4703 -0.32%
2009-09-04 0 3.150 3.150 3.170 3.090 3.240 10,429,500 32,784,160 3.1434 8.456 8.456 8.509 8.295 8.697 3,885,334 8.4379 1.94%
2009-09-03 0 3.090 3.080 3.100 3.040 3.110 4,968,000 15,343,392 3.0884 8.295 8.268 8.321 8.160 8.348 1,850,744 8.2904 1.31%
2009-09-02 0 3.050 3.060 3.070 3.000 3.100 4,556,300 13,911,152 3.0532 8.187 8.214 8.241 8.053 8.321 1,697,373 8.1957 -2.24%
2009-09-01 0 3.120 3.100 3.120 3.050 3.140 4,251,984 13,197,617 3.1039 8.375 8.321 8.375 8.187 8.429 1,584,005 8.3318 1.63%
2009-08-31 0 3.070 3.070 3.100 2.990 3.100 12,476,000 37,662,435 3.0188 8.241 8.241 8.321 8.026 8.321 4,647,723 8.1034 -0.97%
2009-08-28 0 3.100 3.090 3.100 3.050 3.140 8,793,000 27,135,852 3.0861 8.321 8.295 8.321 8.187 8.429 3,275,684 8.2840 -0.32%
2009-08-27 0 3.110 3.100 3.110 3.060 3.170 9,562,500 29,643,285 3.1000 8.348 8.321 8.348 8.214 8.509 3,562,348 8.3213 -1.89%
2009-08-26 0 3.170 3.160 3.180 3.130 3.220 11,539,500 36,544,190 3.1669 8.509 8.482 8.536 8.402 8.644 4,298,846 8.5009 -1.25%
2009-08-25 0 3.210 3.200 3.220 3.050 3.260 18,827,741 59,401,212 3.1550 8.617 8.590 8.644 8.187 8.751 7,013,957 8.4690 0.63%
2009-08-24 0 3.190 3.180 3.190 3.150 3.220 15,668,500 49,995,005 3.1908 8.563 8.536 8.563 8.456 8.644 5,837,035 8.5651 3.57%
2009-08-21 0 3.080 3.070 3.090 3.070 3.260 20,635,966 64,536,558 3.1274 8.268 8.241 8.295 8.241 8.751 7,687,580 8.3949 -5.23%
2009-08-20 0 3.250 3.220 3.230 3.200 3.370 20,096,757 65,716,313 3.2700 8.724 8.644 8.670 8.590 9.046 7,486,707 8.7777 -0.31%
2009-08-19 0 3.260 3.250 3.260 3.200 3.400 45,750,445 150,081,648 3.2804 8.751 8.724 8.751 8.590 9.127 17,043,555 8.8058 0.31%
2009-08-18 0 3.250 3.240 3.250 2.960 3.280 44,104,000 139,236,565 3.1570 8.724 8.697 8.724 7.946 8.805 16,430,200 8.4744 8.33%
2009-08-17 0 3.000 2.980 3.000 2.980 3.150 21,430,388 65,227,127 3.0437 8.053 7.999 8.053 7.999 8.456 7,983,529 8.1702 -5.06%
2009-08-14 0 3.160 3.170 3.180 3.070 3.260 13,920,000 43,511,270 3.1258 8.482 8.509 8.536 8.241 8.751 5,185,661 8.3907 -0.63%
2009-08-13 0 3.180 3.160 3.200 3.110 3.210 17,366,094 54,954,159 3.1645 8.536 8.482 8.590 8.348 8.617 6,469,445 8.4944 2.91%
2009-08-12 0 3.090 3.080 3.090 3.040 3.270 35,670,325 112,906,450 3.1653 8.295 8.268 8.295 8.160 8.778 13,288,377 8.4966 -5.50%
2009-08-11 0 3.270 3.270 3.280 2.970 3.340 58,433,773 185,959,951 3.1824 8.778 8.778 8.805 7.972 8.966 21,768,514 8.5426 10.85%
2009-08-10 0 2.950 2.940 2.960 2.870 3.030 63,149,000 187,442,885 2.9683 7.919 7.892 7.946 7.704 8.134 23,525,092 7.9678 3.87%
2009-08-07 0 2.840 2.840 2.850 2.710 2.880 85,535,438 240,460,816 2.8112 7.623 7.623 7.650 7.275 7.731 31,864,781 7.5463 8.81%
2009-08-06 0 2.610 2.590 2.600 2.550 2.820 65,733,917 177,236,348 2.6963 7.006 6.952 6.979 6.845 7.570 24,488,060 7.2377 -2.97%
2009-08-05 0 2.690 2.680 2.690 2.330 2.720 92,564,569 236,130,883 2.5510 7.221 7.194 7.221 6.254 7.301 34,483,365 6.8477 15.45%
2009-08-04 0 2.330 2.320 2.330 2.300 2.480 24,329,114 58,321,830 2.3972 6.254 6.228 6.254 6.174 6.657 9,063,400 6.4349 -2.10%
2009-08-03 0 2.380 2.370 2.380 2.330 2.390 15,855,786 37,617,609 2.3725 6.389 6.362 6.389 6.254 6.416 5,906,805 6.3685 3.93%
2009-07-31 0 2.290 2.280 2.300 2.270 2.360 15,522,500 35,957,656 2.3165 6.147 6.120 6.174 6.093 6.335 5,782,645 6.2182 2.23%
2009-07-30 0 2.240 2.240 2.250 2.190 2.290 20,430,500 45,718,040 2.2377 6.013 6.013 6.040 5.879 6.147 7,611,037 6.0068 1.82%
2009-07-29 0 2.200 2.200 2.210 2.130 2.300 13,097,000 29,105,775 2.2223 5.906 5.906 5.932 5.718 6.174 4,879,066 5.9654 -3.93%
2009-07-28 0 2.290 2.290 2.300 2.260 2.400 19,008,000 43,933,797 2.3113 6.147 6.147 6.174 6.067 6.442 7,081,109 6.2044 -3.38%
2009-07-27 0 2.370 2.350 2.370 2.280 2.420 35,307,000 83,121,500 2.3542 6.362 6.308 6.362 6.120 6.496 13,153,026 6.3196 0.42%
2009-07-24 0 2.360 2.360 2.370 2.060 2.360 39,958,000 89,301,320 2.2349 6.335 6.335 6.362 5.530 6.335 14,885,677 5.9991 12.92%
2009-07-23 0 2.090 2.080 2.090 2.040 2.110 13,614,100 28,327,131 2.0807 5.610 5.583 5.610 5.476 5.664 5,071,703 5.5853 2.96%
2009-07-22 0 2.030 2.030 2.040 2.030 2.150 16,850,550 35,141,145 2.0855 5.449 5.449 5.476 5.449 5.771 6,277,388 5.5981 -1.93%
2009-07-21 0 2.070 2.070 2.080 2.070 2.170 13,246,000 27,947,660 2.1099 5.557 5.557 5.583 5.557 5.825 4,934,573 5.6636 -3.72%
2009-07-20 0 2.150 2.140 2.150 2.130 2.180 6,090,000 13,189,554 2.1658 5.771 5.744 5.771 5.718 5.852 2,268,727 5.8136 0.47%
2009-07-17 0 2.140 2.140 2.150 2.120 2.170 8,776,300 18,878,480 2.1511 5.744 5.744 5.771 5.691 5.825 3,269,462 5.7742 1.42%
2009-07-16 0 2.110 2.110 2.120 2.100 2.180 17,453,752 37,470,827 2.1469 5.664 5.664 5.691 5.637 5.852 6,502,100 5.7629 1.93%
2009-07-15 0 2.070 2.070 2.090 2.020 2.100 7,234,398 14,949,160 2.0664 5.557 5.557 5.610 5.422 5.637 2,695,053 5.5469 2.99%
2009-07-14 0 2.010 2.000 2.010 1.990 2.030 4,583,500 9,205,598 2.0084 5.395 5.369 5.395 5.342 5.449 1,707,505 5.3913 1.01%
2009-07-13 0 1.990 1.990 2.000 1.970 2.030 3,066,925 6,102,620 1.9898 5.342 5.342 5.369 5.288 5.449 1,142,531 5.3413 -1.49%
2009-07-10 0 2.020 2.020 2.030 2.010 2.060 1,412,500 2,871,135 2.0327 5.422 5.422 5.449 5.395 5.530 526,203 5.4563 -0.49%
2009-07-09 0 2.030 2.020 2.030 1.980 2.060 6,086,970 12,240,899 2.0110 5.449 5.422 5.449 5.315 5.530 2,267,598 5.3982 1.50%
2009-07-08 0 2.000 1.990 2.000 1.940 2.030 3,890,946 7,764,355 1.9955 5.369 5.342 5.369 5.208 5.449 1,449,506 5.3566 1.52%
2009-07-07 0 1.970 1.960 1.970 1.950 2.050 8,719,000 17,444,366 2.0007 5.288 5.261 5.288 5.234 5.503 3,248,116 5.3706 -3.43%
2009-07-06 0 2.040 2.030 2.040 2.010 2.080 2,557,900 5,229,808 2.0446 5.476 5.449 5.476 5.395 5.583 952,902 5.4883 0.00%
2009-07-03 0 2.040 2.040 2.050 2.000 2.050 2,825,000 5,726,745 2.0272 5.476 5.476 5.503 5.369 5.503 1,052,406 5.4416 -0.49%
2009-07-02 0 2.050 2.050 2.060 2.050 2.150 5,237,000 10,923,647 2.0859 5.503 5.503 5.530 5.503 5.771 1,950,956 5.5991 -1.91%
2009-06-30 0 2.090 2.080 2.090 2.080 2.160 3,917,500 8,279,350 2.1134 5.610 5.583 5.610 5.583 5.798 1,459,398 5.6731 -0.95%
2009-06-29 0 2.110 2.100 2.110 2.090 2.180 3,313,387 7,027,050 2.1208 5.664 5.637 5.664 5.610 5.852 1,234,346 5.6929 -1.86%
2009-06-26 0 2.150 2.150 2.180 2.020 2.180 11,368,887 24,191,254 2.1278 5.771 5.771 5.852 5.422 5.852 4,235,287 5.7118 7.50%
2009-06-25 0 2.000 1.990 2.000 1.980 2.020 6,798,996 13,562,872 1.9948 5.369 5.342 5.369 5.315 5.422 2,532,851 5.3548 1.01%
2009-06-24 0 1.980 1.980 1.990 1.950 2.020 4,751,500 9,406,480 1.9797 5.315 5.315 5.342 5.234 5.422 1,770,091 5.3141 0.00%
2009-06-23 0 1.980 1.980 1.990 1.980 2.080 8,616,600 17,398,345 2.0192 5.315 5.315 5.342 5.315 5.583 3,209,969 5.4201 -6.60%
2009-06-22 0 2.120 2.120 2.140 2.110 2.180 8,734,100 18,727,722 2.1442 5.691 5.691 5.744 5.664 5.852 3,253,741 5.7558 -1.85%
2009-06-19 0 2.160 2.140 2.160 2.120 2.170 4,394,500 9,420,035 2.1436 5.798 5.744 5.798 5.691 5.825 1,637,097 5.7541 1.41%
2009-06-18 0 2.130 2.130 2.140 2.100 2.200 9,925,400 21,212,682 2.1372 5.718 5.718 5.744 5.637 5.906 3,697,540 5.7370 -1.84%
2009-06-17 0 2.170 2.170 2.190 2.140 2.250 12,417,500 27,384,350 2.2053 5.825 5.825 5.879 5.744 6.040 4,625,930 5.9198 0.00%
2009-06-16 0 2.170 2.170 2.180 2.130 2.230 9,229,000 20,060,097 2.1736 5.825 5.825 5.852 5.718 5.986 3,438,108 5.8346 -4.82%
2009-06-15 0 2.280 2.270 2.280 2.270 2.420 16,367,935 37,920,327 2.3167 6.120 6.093 6.120 6.093 6.496 6,097,597 6.2189 -1.30%
2009-06-12 0 2.310 2.300 2.320 2.160 2.330 14,247,500 31,996,590 2.2458 6.201 6.174 6.228 5.798 6.254 5,307,665 6.0284 5.96%
2009-06-11 0 2.180 2.170 2.180 2.120 2.220 5,243,235 11,473,676 2.1883 5.852 5.825 5.852 5.691 5.959 1,953,279 5.8741 0.93%
2009-06-10 0 2.160 2.150 2.170 2.130 2.220 9,768,000 21,195,325 2.1699 5.798 5.771 5.825 5.718 5.959 3,638,903 5.8246 0.93%
2009-06-09 0 2.140 2.140 2.160 2.120 2.280 6,599,000 14,298,375 2.1667 5.744 5.744 5.798 5.691 6.120 2,458,346 5.8163 -3.17%
2009-06-08 0 2.210 2.220 2.230 2.150 2.280 11,191,000 24,815,400 2.2174 5.932 5.959 5.986 5.771 6.120 4,169,018 5.9523 -5.56%
2009-06-05 0 2.340 2.340 2.350 2.290 2.490 6,903,000 16,335,320 2.3664 6.281 6.281 6.308 6.147 6.684 2,571,596 6.3522 -1.68%
2009-06-04 0 2.380 2.380 2.390 2.350 2.520 13,413,000 32,303,900 2.4084 6.389 6.389 6.416 6.308 6.764 4,996,786 6.4649 -1.65%
2009-06-03 0 2.420 2.410 2.430 2.270 2.600 35,637,090 88,198,021 2.4749 6.496 6.469 6.523 6.093 6.979 13,275,995 6.6434 9.01%
2009-06-02 0 2.220 2.220 2.230 2.140 2.370 33,640,400 76,094,710 2.2620 5.959 5.959 5.986 5.744 6.362 12,532,162 6.0720 3.74%
2009-06-01 0 2.140 2.140 2.150 2.110 2.190 8,556,000 18,345,555 2.1442 5.744 5.744 5.771 5.664 5.879 3,187,393 5.7557 0.94%
2009-05-29 0 2.120 2.100 2.120 2.070 2.140 10,756,500 22,643,945 2.1051 5.691 5.637 5.691 5.557 5.744 4,007,152 5.6509 1.44%
2009-05-27 0 2.090 2.080 2.090 2.080 2.160 8,319,000 17,590,950 2.1146 5.610 5.583 5.610 5.583 5.798 3,099,103 5.6761 0.97%
2009-05-26 0 2.070 2.070 2.080 2.050 2.120 6,789,500 14,068,930 2.0722 5.557 5.557 5.583 5.503 5.691 2,529,313 5.5624 -0.96%
2009-05-25 0 2.090 2.070 2.080 2.030 2.100 5,303,199 10,975,220 2.0695 5.610 5.557 5.583 5.449 5.637 1,975,617 5.5553 1.95%
2009-05-22 0 2.050 2.050 2.060 1.980 2.140 12,612,500 25,827,575 2.0478 5.503 5.503 5.530 5.315 5.744 4,698,574 5.4969 -3.30%
2009-05-21 0 2.120 2.110 2.120 2.100 2.190 7,876,500 16,883,215 2.1435 5.691 5.664 5.691 5.637 5.879 2,934,257 5.7538 -1.85%
2009-05-20 0 2.160 2.160 2.170 2.050 2.290 15,749,000 34,226,030 2.1732 5.798 5.798 5.825 5.503 6.147 5,867,024 5.8336 4.85%
2009-05-19 0 2.060 2.060 2.070 2.050 2.120 9,989,000 20,749,775 2.0773 5.530 5.530 5.557 5.503 5.691 3,721,233 5.5760 0.98%
2009-05-18 0 2.040 2.030 2.040 1.980 2.150 12,931,800 26,603,378 2.0572 5.476 5.449 5.476 5.315 5.771 4,817,523 5.5222 -0.97%
2009-05-15 0 2.060 2.050 2.060 2.030 2.080 4,079,500 8,391,270 2.0569 5.530 5.503 5.530 5.449 5.583 1,519,749 5.5215 1.98%
2009-05-14 0 2.020 2.010 2.020 1.980 2.080 2,256,920 4,572,320 2.0259 5.422 5.395 5.422 5.315 5.583 840,777 5.4382 -2.42%
2009-05-13 0 2.070 2.060 2.070 2.000 2.100 4,749,816 9,835,820 2.0708 5.557 5.530 5.557 5.369 5.637 1,769,464 5.5586 4.02%
2009-05-12 0 1.990 1.990 2.020 1.970 2.170 9,970,003 20,587,986 2.0650 5.342 5.342 5.422 5.288 5.825 3,714,156 5.5431 -8.72%
2009-05-11 0 2.180 2.180 2.210 1.900 2.330 40,126,387 86,855,869 2.1646 5.852 5.852 5.932 5.100 6.254 14,948,407 5.8104 14.14%
2009-05-08 0 1.910 1.900 1.910 1.860 1.950 7,708,000 14,654,340 1.9012 5.127 5.100 5.127 4.993 5.234 2,871,485 5.1034 0.00%
2009-05-07 0 1.910 1.870 1.890 1.870 2.000 7,645,670 14,817,251 1.9380 5.127 5.020 5.073 5.020 5.369 2,848,265 5.2022 -1.55%
2009-05-06 0 1.940 1.940 1.950 1.850 2.000 17,123,500 33,205,579 1.9392 5.208 5.208 5.234 4.966 5.369 6,379,070 5.2054 3.74%
2009-05-05 0 1.870 1.860 1.870 1.820 1.940 11,252,500 21,146,825 1.8793 5.020 4.993 5.020 4.885 5.208 4,191,929 5.0447 1.63%
2009-05-04 0 1.840 1.840 1.850 1.700 1.890 12,848,800 23,384,554 1.8200 4.939 4.939 4.966 4.563 5.073 4,786,603 4.8854 8.24%
2009-04-30 0 1.700 1.680 1.690 1.680 1.760 10,525,000 18,041,975 1.7142 4.563 4.510 4.537 4.510 4.724 3,920,911 4.6015 0.59%
2009-04-29 0 1.690 1.690 1.700 1.630 1.720 13,401,500 22,384,865 1.6703 4.537 4.537 4.563 4.375 4.617 4,992,502 4.4837 0.00%
2009-04-28 0 1.690 1.680 1.690 1.640 1.740 14,992,000 25,219,865 1.6822 4.537 4.510 4.537 4.402 4.671 5,585,016 4.5156 -0.59%
2009-04-27 0 1.700 1.690 1.700 1.600 1.800 10,632,624 17,903,675 1.6838 4.563 4.537 4.563 4.295 4.832 3,961,004 4.5200 -6.59%
2009-04-24 0 1.820 1.810 1.830 1.810 1.920 12,789,500 23,574,185 1.8432 4.885 4.859 4.912 4.859 5.154 4,764,512 4.9479 -4.71%
2009-04-23 0 1.910 1.900 1.920 1.820 1.940 9,753,000 18,390,730 1.8856 5.127 5.100 5.154 4.885 5.208 3,633,315 5.0617 -0.52%
2009-04-22 0 1.920 1.910 1.920 1.860 2.020 36,347,500 70,345,379 1.9354 5.154 5.127 5.154 4.993 5.422 13,540,647 5.1951 3.78%
2009-04-21 0 1.850 1.850 1.860 1.810 1.890 11,338,500 21,007,100 1.8527 4.966 4.966 4.993 4.859 5.073 4,223,967 4.9733 -2.12%
2009-04-20 0 1.890 1.880 1.890 1.800 1.920 10,898,000 20,468,365 1.8782 5.073 5.047 5.073 4.832 5.154 4,059,866 5.0416 2.72%
2009-04-17 0 1.840 1.840 1.850 1.810 1.930 22,737,472 42,521,449 1.8701 4.939 4.939 4.966 4.859 5.181 8,470,461 5.0200 1.66%
2009-04-16 0 1.810 1.810 1.820 1.750 1.880 10,225,555 18,351,118 1.7946 4.859 4.859 4.885 4.698 5.047 3,809,358 4.8174 -1.09%
2009-04-15 0 1.830 1.830 1.840 1.750 1.850 13,594,076 24,663,690 1.8143 4.912 4.912 4.939 4.698 4.966 5,064,243 4.8702 -0.54%
2009-04-14 0 1.840 1.850 1.860 1.710 1.880 14,803,841 26,670,933 1.8016 4.939 4.966 4.993 4.590 5.047 5,514,921 4.8361 7.60%
2009-04-09 0 1.710 1.700 1.710 1.650 1.720 3,574,055 6,066,944 1.6975 4.590 4.563 4.590 4.429 4.617 1,331,454 4.5566 0.00%
2009-04-08 0 1.710 1.700 1.710 1.600 1.720 7,682,500 12,553,865 1.6341 4.590 4.563 4.590 4.295 4.617 2,861,986 4.3864 1.79%
2009-04-07 0 1.680 1.670 1.680 1.630 1.700 3,613,000 6,007,905 1.6629 4.510 4.483 4.510 4.375 4.563 1,345,962 4.4637 -2.33%
2009-04-06 0 1.720 1.720 1.730 1.640 1.820 9,987,500 17,244,745 1.7266 4.617 4.617 4.644 4.402 4.885 3,720,674 4.6348 -1.15%
2009-04-03 0 1.740 1.720 1.730 1.550 1.740 19,658,639 32,456,674 1.6510 4.671 4.617 4.644 4.161 4.671 7,323,494 4.4319 11.54%
2009-04-02 0 1.560 1.540 1.560 1.480 1.580 10,680,500 16,273,925 1.5237 4.188 4.134 4.188 3.973 4.241 3,978,840 4.0901 9.09%
2009-04-01 0 1.430 1.420 1.430 1.420 1.550 6,363,500 9,328,055 1.4659 3.839 3.812 3.839 3.812 4.161 2,370,614 3.9349 -4.03%
2009-03-31 0 1.490 1.480 1.530 1.480 1.570 3,963,500 6,067,090 1.5307 4.000 3.973 4.107 3.973 4.214 1,476,535 4.1090 -1.32%
2009-03-30 0 1.510 1.510 1.540 1.450 1.610 10,424,500 15,658,590 1.5021 4.053 4.053 4.134 3.892 4.322 3,883,471 4.0321 -6.21%
2009-03-27 0 1.610 1.600 1.610 1.570 1.620 7,796,775 12,469,677 1.5993 4.322 4.295 4.322 4.214 4.349 2,904,557 4.2931 3.21%
2009-03-26 0 1.560 1.550 1.560 1.530 1.660 17,058,500 27,262,555 1.5982 4.188 4.161 4.188 4.107 4.456 6,354,856 4.2900 -0.64%
2009-03-25 0 1.570 1.560 1.570 1.430 1.640 26,093,000 40,651,410 1.5579 4.214 4.188 4.214 3.839 4.402 9,720,506 4.1820 6.80%
2009-03-24 0 1.470 1.470 1.500 1.300 1.520 31,361,000 45,079,650 1.4374 3.946 3.946 4.026 3.490 4.080 11,683,010 3.8586 15.75%
2009-03-23 0 1.270 1.260 1.270 1.130 1.270 7,639,500 9,468,315 1.2394 3.409 3.382 3.409 3.033 3.409 2,845,967 3.3269 11.40%
2009-03-20 0 1.140 1.140 1.150 1.140 1.200 4,767,000 5,548,806 1.1640 3.060 3.060 3.087 3.060 3.221 1,775,865 3.1246 -6.56%
2009-03-19 0 1.220 1.210 1.220 1.200 1.250 4,685,000 5,727,975 1.2226 3.275 3.248 3.275 3.221 3.355 1,745,318 3.2819 -1.61%
2009-03-18 0 1.240 1.230 1.240 1.230 1.260 5,099,500 6,331,135 1.2415 3.329 3.302 3.329 3.302 3.382 1,899,733 3.3326 2.48%
2009-03-17 0 1.210 1.210 1.220 1.170 1.250 7,935,500 9,607,955 1.2108 3.248 3.248 3.275 3.141 3.355 2,956,236 3.2501 0.83%
2009-03-16 0 1.200 1.190 1.200 1.180 1.220 5,925,500 7,098,760 1.1980 3.221 3.194 3.221 3.168 3.275 2,207,445 3.2158 3.45%
2009-03-13 0 1.160 1.150 1.160 1.140 1.210 5,615,082 6,562,053 1.1686 3.114 3.087 3.114 3.060 3.248 2,091,804 3.1370 0.87%
2009-03-12 0 1.150 1.150 1.160 1.090 1.170 6,174,000 7,037,990 1.1399 3.087 3.087 3.114 2.926 3.141 2,300,019 3.0600 5.50%
2009-03-11 0 1.090 1.080 1.090 1.080 1.130 3,545,532 3,891,824 1.0977 2.926 2.899 2.926 2.899 3.033 1,320,828 2.9465 1.87%
2009-03-10 0 1.070 1.070 1.080 1.050 1.120 6,611,500 7,193,595 1.0880 2.872 2.872 2.899 2.819 3.006 2,463,003 2.9207 0.00%
2009-03-09 0 1.070 1.060 1.070 1.060 1.280 12,515,500 14,096,420 1.1263 2.872 2.845 2.872 2.845 3.436 4,662,438 3.0234 -17.69%
2009-03-06 0 1.300 1.280 1.300 1.290 1.370 5,072,630 6,675,605 1.3160 3.490 3.436 3.490 3.463 3.678 1,889,723 3.5326 -3.70%
2009-03-05 0 1.350 1.340 1.350 1.330 1.380 2,194,575 2,965,484 1.3513 3.624 3.597 3.624 3.570 3.704 817,552 3.6273 0.75%
2009-03-04 0 1.340 1.320 1.340 1.290 1.360 4,395,500 5,844,730 1.3297 3.597 3.543 3.597 3.463 3.651 1,637,469 3.5694 3.08%
2009-03-03 0 1.300 1.300 1.310 1.280 1.340 3,101,000 4,061,588 1.3098 3.490 3.490 3.516 3.436 3.597 1,155,225 3.5158 -2.99%
2009-03-02 0 1.340 1.330 1.340 1.300 1.390 3,531,344 4,720,770 1.3368 3.597 3.570 3.597 3.490 3.731 1,315,543 3.5885 -3.60%
2009-02-27 0 1.390 1.380 1.390 1.390 1.460 5,638,000 8,003,585 1.4196 3.731 3.704 3.731 3.731 3.919 2,100,342 3.8106 -4.79%
2009-02-26 0 1.460 1.460 1.470 1.450 1.480 2,597,904 3,811,755 1.4672 3.919 3.919 3.946 3.892 3.973 967,805 3.9386 0.69%
2009-02-25 0 1.450 1.450 1.460 1.450 1.530 3,212,500 4,739,870 1.4754 3.892 3.892 3.919 3.892 4.107 1,196,763 3.9606 -2.68%
2009-02-24 0 1.490 1.490 1.500 1.450 1.500 2,533,000 3,731,845 1.4733 4.000 4.000 4.026 3.892 4.026 943,626 3.9548 -0.67%
2009-02-23 0 1.500 1.500 1.510 1.450 1.520 2,687,895 3,999,694 1.4880 4.026 4.026 4.053 3.892 4.080 1,001,330 3.9944 0.00%
2009-02-20 0 1.500 1.490 1.500 1.460 1.540 5,575,500 8,342,870 1.4963 4.026 4.000 4.026 3.919 4.134 2,077,058 4.0167 -3.23%
2009-02-19 0 1.550 1.540 1.550 1.500 1.560 1,608,000 2,469,025 1.5355 4.161 4.134 4.161 4.026 4.188 599,033 4.1217 1.97%
2009-02-18 0 1.520 1.520 1.530 1.470 1.530 5,387,500 8,083,140 1.5004 4.080 4.080 4.107 3.946 4.107 2,007,022 4.0274 1.33%
2009-02-17 0 1.500 1.500 1.520 1.500 1.570 5,622,500 8,610,915 1.5315 4.026 4.026 4.080 4.026 4.214 2,094,567 4.1111 -4.46%
2009-02-16 0 1.570 1.570 1.580 1.560 1.640 5,622,500 8,937,785 1.5896 4.214 4.214 4.241 4.188 4.402 2,094,567 4.2671 -1.87%
2009-02-13 0 1.600 1.600 1.620 1.600 1.670 7,236,097 11,831,454 1.6351 4.295 4.295 4.349 4.295 4.483 2,695,686 4.3890 0.00%
2009-02-12 0 1.600 1.590 1.600 1.590 1.650 3,706,500 5,982,700 1.6141 4.295 4.268 4.295 4.268 4.429 1,380,794 4.3328 -2.44%
2009-02-11 0 1.640 1.630 1.640 1.610 1.670 4,931,104 8,095,692 1.6418 4.402 4.375 4.402 4.322 4.483 1,836,999 4.4070 -2.96%
2009-02-10 0 1.690 1.680 1.690 1.570 1.710 10,526,000 17,404,445 1.6535 4.537 4.510 4.537 4.214 4.590 3,921,283 4.4385 6.96%
2009-02-09 0 1.580 1.570 1.580 1.560 1.670 6,202,500 9,890,725 1.5946 4.241 4.214 4.241 4.188 4.483 2,310,637 4.2805 -3.66%
2009-02-06 0 1.640 1.640 1.650 1.620 1.680 6,847,500 11,288,575 1.6486 4.402 4.402 4.429 4.349 4.510 2,550,920 4.4253 2.50%
2009-02-05 0 1.600 1.600 1.630 1.560 1.730 22,012,500 36,489,725 1.6577 4.295 4.295 4.375 4.188 4.644 8,200,385 4.4498 2.56%
2009-02-04 0 1.560 1.560 1.570 1.550 1.600 3,757,500 5,899,240 1.5700 4.188 4.188 4.214 4.161 4.295 1,399,793 4.2144 1.30%
2009-02-03 0 1.540 1.540 1.550 1.530 1.620 2,377,500 3,734,895 1.5709 4.134 4.134 4.161 4.107 4.349 885,697 4.2169 -2.53%
2009-02-02 0 1.580 1.570 1.580 1.560 1.650 2,190,000 3,472,510 1.5856 4.241 4.214 4.241 4.188 4.429 815,847 4.2563 -4.24%
2009-01-30 0 1.650 1.640 1.650 1.540 1.710 11,025,500 18,265,745 1.6567 4.429 4.402 4.429 4.134 4.590 4,107,364 4.4471 5.10%
2009-01-29 0 1.570 1.550 1.570 1.540 1.600 2,975,500 4,682,105 1.5736 4.214 4.161 4.214 4.134 4.295 1,108,472 4.2239 3.97%
2009-01-23 0 1.510 1.510 1.520 1.500 1.580 3,087,000 4,718,780 1.5286 4.053 4.053 4.080 4.026 4.241 1,150,010 4.1033 -3.21%
2009-01-22 0 1.560 1.550 1.560 1.530 1.620 7,013,012 11,036,129 1.5737 4.188 4.161 4.188 4.107 4.349 2,612,579 4.2242 2.63%
2009-01-21 0 1.520 1.520 1.530 1.510 1.590 4,678,500 7,274,065 1.5548 4.080 4.080 4.107 4.053 4.268 1,742,896 4.1736 -2.56%
2009-01-20 0 1.560 1.560 1.580 1.510 1.640 4,351,500 6,828,730 1.5693 4.188 4.188 4.241 4.053 4.402 1,621,078 4.2125 -1.27%
2009-01-19 0 1.580 1.570 1.580 1.540 1.660 4,684,000 7,487,565 1.5985 4.241 4.214 4.241 4.134 4.456 1,744,945 4.2910 -1.86%
2009-01-16 0 1.610 1.610 1.620 1.610 1.700 7,289,500 12,031,805 1.6506 4.322 4.322 4.349 4.322 4.563 2,715,580 4.4307 -0.62%
2009-01-15 0 1.620 1.610 1.620 1.530 1.640 10,986,101 17,353,350 1.5796 4.349 4.322 4.349 4.107 4.402 4,092,686 4.2401 -1.82%
2009-01-14 0 1.650 1.650 1.680 1.650 1.830 12,967,750 22,371,393 1.7252 4.429 4.429 4.510 4.429 4.912 4,830,916 4.6309 -5.17%
2009-01-13 0 1.740 1.730 1.740 1.690 1.870 19,088,208 33,882,237 1.7750 4.671 4.644 4.671 4.537 5.020 7,110,989 4.7648 -1.69%
2009-01-12 0 1.770 1.760 1.770 1.710 2.040 42,414,080 78,740,669 1.8565 4.751 4.724 4.751 4.590 5.476 15,800,649 4.9834 -10.61%
2009-01-09 0 1.980 1.970 1.980 1.750 2.000 53,311,909 100,576,009 1.8866 5.315 5.288 5.315 4.698 5.369 19,860,450 5.0641 14.45%
2009-01-08 0 1.730 1.720 1.730 1.700 1.840 19,829,978 34,697,312 1.7497 4.644 4.617 4.644 4.563 4.939 7,387,323 4.6969 -5.98%
2009-01-07 0 1.840 1.830 1.840 1.740 2.040 59,704,500 114,988,030 1.9260 4.939 4.912 4.939 4.671 5.476 22,241,902 5.1699 6.36%
2009-01-06 0 1.730 1.730 1.740 1.680 1.830 42,035,505 74,367,611 1.7692 4.644 4.644 4.671 4.510 4.912 15,659,617 4.7490 2.98%
2009-01-05 0 1.680 1.680 1.690 1.630 1.840 44,382,400 75,579,253 1.7029 4.510 4.510 4.537 4.375 4.939 16,533,913 4.5712 -9.19%
2009-01-02 0 1.850 1.850 1.860 1.340 1.960 60,895,221 108,565,380 1.7828 4.966 4.966 4.993 3.597 5.261 22,685,485 4.7857 41.22%
2008-12-31 0 1.310 1.310 1.320 1.310 1.350 1,598,000 2,134,590 1.3358 3.516 3.516 3.543 3.516 3.624 595,308 3.5857 -1.50%
2008-12-30 0 1.330 1.300 1.330 1.290 1.330 2,592,000 3,389,385 1.3076 3.570 3.490 3.570 3.463 3.570 965,606 3.5101 1.53%
2008-12-29 0 1.310 1.300 1.310 1.250 1.330 1,854,500 2,409,865 1.2995 3.516 3.490 3.516 3.355 3.570 690,863 3.4882 0.00%
2008-12-24 0 1.310 1.300 1.310 1.280 1.320 956,930 1,243,373 1.2993 3.516 3.490 3.516 3.436 3.543 356,488 3.4878 2.34%
2008-12-23 0 1.280 1.280 1.290 1.260 1.330 3,226,900 4,157,165 1.2883 3.436 3.436 3.463 3.382 3.570 1,202,127 3.4582 -1.54%
2008-12-22 0 1.300 1.290 1.300 1.250 1.340 4,117,500 5,349,130 1.2991 3.490 3.463 3.490 3.355 3.597 1,533,905 3.4873 0.78%
2008-12-19 0 1.290 1.290 1.310 1.270 1.340 4,100,000 5,356,725 1.3065 3.463 3.463 3.516 3.409 3.597 1,527,386 3.5071 0.78%
2008-12-18 0 1.280 1.280 1.300 1.250 1.330 4,915,500 6,311,350 1.2840 3.436 3.436 3.490 3.355 3.570 1,831,186 3.4466 -4.48%
2008-12-17 0 1.340 1.340 1.350 1.310 1.350 2,640,500 3,515,590 1.3314 3.597 3.597 3.624 3.516 3.624 983,674 3.5739 1.52%
2008-12-16 0 1.320 1.320 1.340 1.280 1.350 2,745,000 3,624,885 1.3205 3.543 3.543 3.597 3.436 3.624 1,022,603 3.5448 0.00%
2008-12-15 0 1.320 1.320 1.330 1.300 1.410 3,462,102 4,641,749 1.3407 3.543 3.543 3.570 3.490 3.785 1,289,748 3.5990 0.00%
2008-12-12 0 1.320 1.320 1.330 1.290 1.420 6,115,000 8,112,985 1.3267 3.543 3.543 3.570 3.463 3.812 2,278,040 3.5614 -5.71%
2008-12-11 0 1.400 1.400 1.420 1.350 1.510 10,571,934 15,129,266 1.4311 3.758 3.758 3.812 3.624 4.053 3,938,395 3.8415 2.94%
2008-12-10 0 1.360 1.360 1.400 1.270 1.410 9,069,000 12,341,585 1.3609 3.651 3.651 3.758 3.409 3.785 3,378,503 3.6530 6.25%
2008-12-09 0 1.280 1.270 1.280 1.240 1.300 6,193,000 7,865,950 1.2701 3.436 3.409 3.436 3.329 3.490 2,307,097 3.4095 4.07%
2008-12-08 0 1.230 1.230 1.260 1.180 1.270 4,394,500 5,412,600 1.2317 3.302 3.302 3.382 3.168 3.409 1,637,097 3.3062 2.50%
2008-12-05 0 1.200 1.200 1.220 1.200 1.220 1,230,857 1,487,713 1.2087 3.221 3.221 3.275 3.221 3.275 458,535 3.2445 1.69%
2008-12-04 0 1.180 1.180 1.200 1.140 1.210 4,146,475 4,927,931 1.1885 3.168 3.168 3.221 3.060 3.248 1,544,699 3.1902 -1.67%
2008-12-03 0 1.200 1.180 1.200 1.160 1.260 3,260,000 3,976,064 1.2197 3.221 3.168 3.221 3.114 3.382 1,214,458 3.2739 -1.64%
2008-12-02 0 1.220 1.220 1.240 1.200 1.280 2,918,500 3,630,125 1.2438 3.275 3.275 3.329 3.221 3.436 1,087,238 3.3389 -6.87%
2008-12-01 0 1.310 1.300 1.310 1.240 1.320 2,755,975 3,553,864 1.2895 3.516 3.490 3.516 3.329 3.543 1,026,692 3.4615 1.55%
2008-11-28 0 1.290 1.280 1.290 1.270 1.290 5,666,000 7,196,480 1.2701 3.463 3.436 3.463 3.409 3.463 2,110,773 3.4094 0.78%
2008-11-27 0 1.280 1.280 1.290 1.220 1.300 6,012,500 7,461,760 1.2410 3.436 3.436 3.463 3.275 3.490 2,239,855 3.3314 -0.78%
2008-11-26 0 1.290 1.240 1.290 1.170 1.300 3,537,832 4,333,870 1.2250 3.463 3.329 3.463 3.141 3.490 1,317,960 3.2883 10.26%
2008-11-25 0 1.170 1.160 1.170 1.130 1.190 3,247,500 3,786,035 1.1658 3.141 3.114 3.141 3.033 3.194 1,209,801 3.1295 4.46%
2008-11-24 0 1.120 1.110 1.130 1.100 1.160 4,963,000 5,668,790 1.1422 3.006 2.980 3.033 2.953 3.114 1,848,882 3.0661 -1.75%
2008-11-21 0 1.140 1.140 1.150 1.030 1.260 5,182,500 5,861,355 1.1310 3.060 3.060 3.087 2.765 3.382 1,930,653 3.0359 0.88%
2008-11-20 0 1.130 1.120 1.130 1.110 1.190 1,840,500 2,069,735 1.1246 3.033 3.006 3.033 2.980 3.194 685,647 3.0187 -2.59%
2008-11-19 0 1.160 1.160 1.180 1.150 1.200 1,350,445 1,597,937 1.1833 3.114 3.114 3.168 3.087 3.221 503,085 3.1763 0.87%
2008-11-18 0 1.150 1.150 1.220 1.150 1.240 4,407,832 5,237,294 1.1882 3.087 3.087 3.275 3.087 3.329 1,642,063 3.1895 -3.36%
2008-11-17 0 1.190 1.190 1.230 1.160 1.250 3,699,168 4,438,290 1.1998 3.194 3.194 3.302 3.114 3.355 1,378,063 3.2207 -4.80%
2008-11-14 0 1.250 1.250 1.270 1.240 1.320 4,539,500 5,766,155 1.2702 3.355 3.355 3.409 3.329 3.543 1,691,114 3.4097 -3.10%
2008-11-13 0 1.290 1.280 1.290 1.270 1.350 3,670,805 4,754,321 1.2952 3.463 3.436 3.463 3.409 3.624 1,367,496 3.4767 -3.73%
2008-11-12 0 1.340 1.340 1.360 1.310 1.360 5,050,980 6,779,983 1.3423 3.597 3.597 3.651 3.516 3.651 1,881,657 3.6032 2.29%
2008-11-11 0 1.310 1.310 1.350 1.300 1.480 3,114,031 4,338,657 1.3933 3.516 3.516 3.624 3.490 3.973 1,160,080 3.7400 -9.03%
2008-11-10 0 1.440 1.440 1.510 1.440 1.540 2,739,500 4,097,205 1.4956 3.865 3.865 4.053 3.865 4.134 1,020,554 4.0147 -2.04%
2008-11-07 0 1.470 1.460 1.470 1.360 1.530 3,625,500 5,271,445 1.4540 3.946 3.919 3.946 3.651 4.107 1,350,619 3.9030 3.52%
2008-11-06 0 1.420 1.420 1.460 1.340 1.500 3,393,000 4,769,365 1.4056 3.812 3.812 3.919 3.597 4.026 1,264,005 3.7732 -2.74%
2008-11-05 0 1.460 1.450 1.460 1.400 1.500 2,382,992 3,445,274 1.4458 3.919 3.892 3.919 3.758 4.026 887,743 3.8809 8.96%
2008-11-04 0 1.340 1.350 1.360 1.300 1.450 3,944,000 5,272,700 1.3369 3.597 3.624 3.651 3.490 3.892 1,469,271 3.5887 -4.29%
2008-11-03 0 1.400 1.390 1.400 1.360 1.510 10,310,500 14,525,080 1.4088 3.758 3.731 3.758 3.651 4.053 3,841,002 3.7816 -12.50%
2008-10-31 0 1.600 1.580 1.600 1.250 1.680 4,968,490 7,411,009 1.4916 4.295 4.241 4.295 3.355 4.510 1,850,927 4.0039 18.52%
2008-10-30 0 1.350 1.350 1.390 1.200 1.460 4,423,722 5,742,985 1.2982 3.624 3.624 3.731 3.221 3.919 1,647,983 3.4849 14.41%
2008-10-29 0 1.180 1.170 1.200 1.180 1.230 1,323,202 1,591,054 1.2024 3.168 3.141 3.221 3.168 3.302 492,937 3.2277 0.85%
2008-10-28 0 1.170 1.140 1.170 1.060 1.250 3,987,937 4,551,766 1.1414 3.141 3.060 3.141 2.845 3.355 1,485,639 3.0638 11.43%
2008-10-27 0 1.050 1.010 1.050 1.050 1.400 4,398,209 5,402,530 1.2283 2.819 2.711 2.819 2.819 3.758 1,638,478 3.2973 -17.97%
2008-10-24 0 1.280 1.240 1.280 1.200 1.540 8,577,500 11,489,508 1.3395 3.436 3.329 3.436 3.221 4.134 3,195,403 3.5956 -12.93%
2008-10-23 0 1.470 1.470 1.500 1.470 1.590 2,704,875 4,095,029 1.5139 3.946 3.946 4.026 3.946 4.268 1,007,655 4.0639 -9.26%
2008-10-22 0 1.620 1.610 1.620 1.520 1.680 1,832,600 2,945,060 1.6070 4.349 4.322 4.349 4.080 4.510 682,704 4.3138 -0.61%
2008-10-21 0 1.630 1.580 1.650 1.580 1.720 4,011,250 6,594,098 1.6439 4.375 4.241 4.429 4.241 4.617 1,494,323 4.4128 -1.21%
2008-10-20 0 1.650 1.650 1.680 1.600 1.740 5,351,637 9,025,809 1.6866 4.429 4.429 4.510 4.295 4.671 1,993,662 4.5273 -2.94%
2008-10-17 0 1.700 1.700 1.720 1.700 1.900 1,519,500 2,698,255 1.7758 4.563 4.563 4.617 4.563 5.100 566,064 4.7667 -7.61%
2008-10-16 0 1.840 1.800 1.840 1.790 1.980 2,472,500 4,595,420 1.8586 4.939 4.832 4.939 4.805 5.315 921,088 4.9891 -8.00%
2008-10-15 0 2.000 2.000 2.010 1.950 2.040 4,000,007 7,968,371 1.9921 5.369 5.369 5.395 5.234 5.476 1,490,135 5.3474 -4.31%
2008-10-14 0 2.090 2.010 2.080 2.000 2.150 8,247,000 16,722,495 2.0277 5.610 5.395 5.583 5.369 5.771 3,072,280 5.4430 4.50%
2008-10-13 0 2.000 1.980 2.000 1.860 2.050 5,690,762 11,320,583 1.9893 5.369 5.315 5.369 4.993 5.503 2,119,997 5.3399 0.00%
2008-10-10 0 2.000 2.000 2.020 2.000 2.200 5,810,758 11,924,988 2.0522 5.369 5.369 5.422 5.369 5.906 2,164,700 5.5088 -15.97%
2008-10-09 0 2.380 2.370 2.390 2.350 2.540 1,773,500 4,291,045 2.4195 6.389 6.362 6.416 6.308 6.818 660,687 6.4948 -4.80%
2008-10-08 0 2.500 2.500 2.570 2.500 2.760 3,172,775 8,378,491 2.6407 6.711 6.711 6.899 6.711 7.409 1,181,964 7.0886 -9.09%
2008-10-06 0 2.750 2.750 2.760 2.710 2.880 1,517,500 4,195,130 2.7645 7.382 7.382 7.409 7.275 7.731 565,319 7.4208 -2.48%
2008-10-03 0 2.820 2.810 2.860 2.750 2.880 2,015,000 5,668,615 2.8132 7.570 7.543 7.677 7.382 7.731 750,654 7.5516 0.71%
2008-10-02 0 2.800 2.760 2.800 2.680 2.850 6,502,660 17,966,094 2.7629 7.516 7.409 7.516 7.194 7.650 2,422,456 7.4165 -3.11%
2008-09-30 0 2.890 2.850 2.890 2.810 2.990 5,143,000 14,720,960 2.8623 7.758 7.650 7.758 7.543 8.026 1,915,938 7.6834 -7.96%
2008-09-29 0 3.140 3.100 3.140 2.970 3.140 3,205,000 9,635,015 3.0062 8.429 8.321 8.429 7.972 8.429 1,193,969 8.0697 4.67%
2008-09-26 0 3.000 3.000 3.030 2.980 3.080 1,000,000 3,016,830 3.0168 8.053 8.053 8.134 7.999 8.268 372,533 8.0982 -0.66%
2008-09-25 0 3.020 3.020 3.030 3.000 3.090 1,250,600 3,773,815 3.0176 8.107 8.107 8.134 8.053 8.295 465,890 8.1002 -0.33%
2008-09-24 0 3.030 3.020 3.030 3.020 3.150 2,163,150 6,640,685 3.0699 8.134 8.107 8.134 8.107 8.456 805,845 8.2406 -2.26%
2008-09-23 0 3.100 3.090 3.100 3.080 3.120 3,383,610 10,453,698 3.0895 8.321 8.295 8.321 8.268 8.375 1,260,507 8.2933 -1.27%
2008-09-22 0 3.140 3.100 3.140 3.070 3.160 941,135 2,936,634 3.1203 8.429 8.321 8.429 8.241 8.482 350,604 8.3759 -0.63%
2008-09-19 0 3.160 3.120 3.160 2.910 3.200 3,023,200 9,230,384 3.0532 8.482 8.375 8.482 7.811 8.590 1,126,242 8.1957 9.72%
2008-09-18 0 2.880 2.880 2.920 2.800 3.020 4,081,743 11,746,548 2.8778 7.731 7.731 7.838 7.516 8.107 1,520,584 7.7250 -6.19%
2008-09-17 0 3.070 3.040 3.070 3.050 3.200 7,337,100 22,734,646 3.0986 8.241 8.160 8.241 8.187 8.590 2,733,313 8.3176 -2.54%
2008-09-16 0 3.150 3.120 3.150 3.000 3.200 6,372,693 19,948,761 3.1304 8.456 8.375 8.456 8.053 8.590 2,374,039 8.4029 -0.32%
2008-09-12 0 3.160 3.150 3.160 3.150 3.230 2,290,000 7,240,330 3.1617 8.482 8.456 8.482 8.456 8.670 853,101 8.4871 -1.25%
2008-09-11 0 3.200 3.180 3.200 3.150 3.320 4,465,135 14,274,027 3.1968 8.590 8.536 8.590 8.456 8.912 1,663,411 8.5812 -1.54%
2008-09-10 0 3.250 3.240 3.250 3.150 3.450 3,702,000 11,996,650 3.2406 8.724 8.697 8.724 8.456 9.261 1,379,118 8.6988 1.56%
2008-09-09 0 3.200 3.180 3.190 3.120 3.200 3,186,794 10,118,770 3.1752 8.590 8.536 8.563 8.375 8.590 1,187,186 8.5233 1.91%
2008-09-08 0 3.140 3.110 3.140 3.090 3.180 3,285,000 10,234,750 3.1156 8.429 8.348 8.429 8.295 8.536 1,223,771 8.3633 1.95%
2008-09-05 0 3.080 3.080 3.100 3.050 3.110 5,113,500 15,716,575 3.0735 8.268 8.268 8.321 8.187 8.348 1,904,948 8.2504 -0.96%
2008-09-04 0 3.110 3.110 3.120 3.050 3.140 7,193,500 22,242,480 3.0920 8.348 8.348 8.375 8.187 8.429 2,679,817 8.3000 0.97%
2008-09-03 0 3.080 3.060 3.100 3.060 3.110 4,949,000 15,235,690 3.0785 8.268 8.214 8.321 8.214 8.348 1,843,666 8.2638 -1.28%
2008-09-02 0 3.120 3.120 3.140 3.080 3.170 1,677,500 5,240,350 3.1239 8.375 8.375 8.429 8.268 8.509 624,924 8.3856 -0.95%
2008-09-01 0 3.150 3.150 3.190 3.150 3.200 1,202,000 3,797,995 3.1597 8.456 8.456 8.563 8.456 8.590 447,785 8.4817 -0.94%
2008-08-29 0 3.180 3.160 3.170 3.140 3.190 1,356,500 4,303,880 3.1728 8.536 8.482 8.509 8.429 8.563 505,341 8.5168 1.27%
2008-08-28 0 3.140 3.140 3.150 3.100 3.190 1,734,000 5,441,960 3.1384 8.429 8.429 8.456 8.321 8.563 645,972 8.4244 0.64%
2008-08-27 0 3.120 3.110 3.120 3.070 3.150 1,086,000 3,375,745 3.1084 8.375 8.348 8.375 8.241 8.456 404,571 8.3440 0.97%
2008-08-26 0 3.090 3.070 3.090 3.050 3.100 868,500 2,661,330 3.0643 8.295 8.241 8.295 8.187 8.321 323,545 8.2255 -0.64%
2008-08-25 0 3.110 3.110 3.130 3.080 3.150 1,336,500 4,161,120 3.1134 8.348 8.348 8.402 8.268 8.456 497,890 8.3575 0.97%
2008-08-21 0 3.080 3.060 3.110 3.050 3.200 3,544,000 11,000,760 3.1041 8.268 8.214 8.348 8.187 8.590 1,320,257 8.3323 -1.91%
2008-08-20 0 3.140 3.120 3.140 3.070 3.200 6,078,550 18,994,905 3.1249 8.429 8.375 8.429 8.241 8.590 2,264,461 8.3883 -0.63%
2008-08-19 0 3.160 3.160 3.180 3.150 3.220 3,728,500 11,830,575 3.1730 8.482 8.482 8.536 8.456 8.644 1,388,990 8.5174 -1.86%
2008-08-18 0 3.220 3.220 3.240 3.180 3.290 2,338,000 7,539,315 3.2247 8.644 8.644 8.697 8.536 8.831 870,982 8.6561 -4.17%
2008-08-15 0 3.360 3.320 3.360 3.300 3.450 3,237,200 10,791,142 3.3335 9.019 8.912 9.019 8.858 9.261 1,205,964 8.9481 -1.18%
2008-08-14 0 3.400 3.390 3.400 3.350 3.450 3,574,585 12,196,283 3.4119 9.127 9.100 9.127 8.992 9.261 1,331,651 9.1588 2.41%
2008-08-13 0 3.320 3.320 3.390 3.300 3.400 7,074,985 23,611,160 3.3373 8.912 8.912 9.100 8.858 9.127 2,635,666 8.9583 1.53%
2008-08-12 0 3.270 3.270 3.280 3.190 3.380 8,623,882 28,449,712 3.2989 8.778 8.778 8.805 8.563 9.073 3,212,681 8.8554 0.93%
2008-08-11 0 3.240 3.160 3.210 3.060 3.250 5,177,800 16,431,745 3.1735 8.697 8.482 8.617 8.214 8.724 1,928,902 8.5187 5.88%
2008-08-08 0 3.060 3.050 3.060 3.020 3.120 2,412,084 7,382,069 3.0605 8.214 8.187 8.214 8.107 8.375 898,581 8.2153 0.33%
2008-08-07 0 3.050 3.040 3.050 3.000 3.240 5,231,000 15,983,510 3.0555 8.187 8.160 8.187 8.053 8.697 1,948,721 8.2021 -4.09%
2008-08-05 0 3.180 3.170 3.180 3.170 3.290 1,749,000 5,583,035 3.1921 8.536 8.509 8.536 8.509 8.831 651,560 8.5687 -0.62%
2008-08-04 0 3.200 3.190 3.200 3.190 3.350 4,940,500 15,999,465 3.2384 8.590 8.563 8.590 8.563 8.992 1,840,500 8.6930 -4.48%
2008-08-01 0 3.350 3.330 3.350 3.300 3.380 1,858,500 6,210,565 3.3417 8.992 8.939 8.992 8.858 9.073 692,353 8.9702 0.90%
2008-07-31 0 3.320 3.320 3.330 3.320 3.430 2,293,500 7,666,855 3.3429 8.912 8.912 8.939 8.912 9.207 854,405 8.9733 -2.06%
2008-07-30 0 3.390 3.390 3.400 3.380 3.500 1,719,500 5,853,760 3.4043 9.100 9.100 9.127 9.073 9.395 640,571 9.1384 0.00%
2008-07-29 0 3.390 3.380 3.390 3.350 3.400 1,358,500 4,590,530 3.3791 9.100 9.073 9.100 8.992 9.127 506,086 9.0706 -0.29%
2008-07-28 0 3.400 3.400 3.430 3.400 3.540 1,039,500 3,557,515 3.4223 9.127 9.127 9.207 9.127 9.503 387,248 9.1867 -0.87%
2008-07-25 0 3.430 3.430 3.440 3.400 3.500 1,698,000 5,831,590 3.4344 9.207 9.207 9.234 9.127 9.395 632,561 9.2190 -0.87%
2008-07-24 0 3.460 3.450 3.460 3.450 3.550 1,484,500 5,160,535 3.4763 9.288 9.261 9.288 9.261 9.529 553,025 9.3315 -1.98%
2008-07-23 0 3.530 3.530 3.540 3.470 3.550 2,986,000 10,513,515 3.5209 9.476 9.476 9.503 9.315 9.529 1,112,384 9.4513 1.73%
2008-07-22 0 3.470 3.470 3.480 3.420 3.500 557,500 1,937,190 3.4748 9.315 9.315 9.341 9.180 9.395 207,687 9.3274 0.00%
2008-07-21 0 3.470 3.470 3.490 3.400 3.520 716,000 2,495,460 3.4853 9.315 9.315 9.368 9.127 9.449 266,734 9.3556 1.76%
2008-07-18 0 3.410 3.400 3.410 3.370 3.520 1,789,500 6,120,375 3.4202 9.154 9.127 9.154 9.046 9.449 666,648 9.1808 0.29%
2008-07-17 0 3.400 3.390 3.400 3.330 3.530 1,285,000 4,431,685 3.4488 9.127 9.100 9.127 8.939 9.476 478,705 9.2577 -1.22%
2008-07-16 0 3.540 3.520 3.540 3.400 3.630 2,196,500 7,678,415 3.4958 9.239 9.187 9.239 8.874 9.474 841,567 9.1240 -0.28%
2008-07-15 0 3.550 3.500 3.550 3.500 3.630 2,288,928 8,072,219 3.5266 9.266 9.135 9.266 9.135 9.474 876,979 9.2046 -0.28%
2008-07-14 0 3.560 3.560 3.600 3.550 3.600 340,000 1,214,780 3.5729 9.292 9.292 9.396 9.266 9.396 130,268 9.3253 -1.11%
2008-07-11 0 3.600 3.580 3.600 3.560 3.650 1,837,090 6,582,114 3.5829 9.396 9.344 9.396 9.292 9.527 703,862 9.3514 0.00%
2008-07-10 0 3.600 3.580 3.600 3.500 3.610 1,016,432 3,638,266 3.5794 9.396 9.344 9.396 9.135 9.422 389,436 9.3424 -1.37%
2008-07-09 0 3.650 3.610 3.650 3.460 3.680 3,067,500 10,939,780 3.5664 9.527 9.422 9.527 9.031 9.605 1,175,281 9.3082 5.80%
2008-07-08 0 3.450 3.400 3.440 3.400 3.490 830,480 2,847,260 3.4285 9.005 8.874 8.978 8.874 9.109 318,190 8.9483 0.00%
2008-07-07 0 3.450 3.450 3.460 3.420 3.550 829,980 2,880,442 3.4705 9.005 9.005 9.031 8.926 9.266 317,998 9.0580 1.17%
2008-07-04 0 3.410 3.410 3.430 3.400 3.460 1,214,500 4,155,960 3.4220 8.900 8.900 8.952 8.874 9.031 465,323 8.9313 -0.87%
2008-07-03 0 3.440 3.400 3.440 3.370 3.460 1,358,000 4,636,545 3.4142 8.978 8.874 8.978 8.796 9.031 520,304 8.9112 -0.86%
2008-07-02 0 3.470 3.410 3.460 3.380 3.480 953,600 3,252,280 3.4105 9.057 8.900 9.031 8.822 9.083 365,362 8.9015 -0.29%
2008-06-30 0 3.480 3.460 3.480 3.330 3.490 764,700 2,631,525 3.4413 9.083 9.031 9.083 8.691 9.109 292,987 8.9817 2.35%
2008-06-27 0 3.400 3.400 3.450 3.400 3.450 3,658,500 12,497,520 3.4160 8.874 8.874 9.005 8.874 9.005 1,401,717 8.9159 -3.41%
2008-06-26 0 3.520 3.520 3.530 3.490 3.600 1,665,691 5,918,164 3.5530 9.187 9.187 9.213 9.109 9.396 638,192 9.2733 1.15%
2008-06-25 0 3.480 3.480 3.490 3.400 3.540 1,860,000 6,464,880 3.4757 9.083 9.083 9.109 8.874 9.239 712,640 9.0717 -0.85%
2008-06-24 0 3.510 3.510 3.530 3.490 3.530 1,118,000 3,918,740 3.5051 9.161 9.161 9.213 9.109 9.213 428,350 9.1484 -0.57%
2008-06-23 0 3.530 3.550 3.570 3.500 3.590 2,913,000 10,302,645 3.5368 9.213 9.266 9.318 9.135 9.370 1,116,086 9.2310 -3.02%
2008-06-20 0 3.640 3.630 3.640 3.630 3.720 1,916,500 7,041,115 3.6739 9.500 9.474 9.500 9.474 9.709 734,287 9.5890 -2.15%
2008-06-19 0 3.720 3.710 3.730 3.700 3.760 1,345,040 5,016,981 3.7300 9.709 9.683 9.735 9.657 9.814 515,338 9.7353 -1.33%
2008-06-18 0 3.770 3.750 3.770 3.760 3.810 1,960,673 7,426,694 3.7878 9.840 9.788 9.840 9.814 9.944 751,212 9.8863 -0.26%
2008-06-17 0 3.780 3.760 3.780 3.740 3.790 1,375,000 5,186,265 3.7718 9.866 9.814 9.866 9.761 9.892 526,817 9.8445 0.80%
2008-06-16 0 3.750 3.740 3.750 3.720 3.790 1,412,732 5,287,619 3.7428 9.788 9.761 9.788 9.709 9.892 541,274 9.7688 0.54%
2008-06-13 0 3.730 3.700 3.730 3.680 3.740 3,468,830 12,862,534 3.7080 9.735 9.657 9.735 9.605 9.761 1,329,047 9.6780 0.81%
2008-06-12 0 3.700 3.690 3.700 3.690 3.820 4,020,386 15,062,339 3.7465 9.657 9.631 9.657 9.631 9.970 1,540,370 9.7784 -3.90%
2008-06-11 0 3.850 3.840 3.850 3.810 3.870 3,741,390 14,383,257 3.8444 10.05 10.02 10.05 9.944 10.10 1,433,475 10.034 0.00%
2008-06-10 0 3.850 3.850 3.860 3.800 3.880 6,459,500 24,820,270 3.8424 10.05 10.05 10.07 9.918 10.13 2,474,891 10.029 -1.79%
2008-06-06 0 3.920 3.920 3.930 3.900 3.930 4,322,500 16,944,105 3.9200 10.23 10.23 10.26 10.18 10.26 1,656,122 10.231 0.51%
2008-06-05 0 3.900 3.900 3.930 3.860 3.920 2,392,500 9,334,100 3.9014 10.18 10.18 10.26 10.07 10.23 916,662 10.183 -0.26%
2008-06-04 0 3.910 3.890 3.910 3.900 3.950 4,405,556 17,285,579 3.9236 10.21 10.15 10.21 10.18 10.31 1,687,944 10.241 0.26%
2008-06-03 0 3.900 3.900 3.910 3.880 3.930 1,984,200 7,738,860 3.9002 10.18 10.18 10.21 10.13 10.26 760,226 10.180 0.00%
2008-06-02 0 3.900 3.900 3.920 3.890 3.920 1,512,000 5,904,610 3.9052 10.18 10.18 10.23 10.15 10.23 579,307 10.193 -0.26%
2008-05-30 0 3.910 3.910 3.940 3.900 3.960 3,604,500 14,186,105 3.9357 10.21 10.21 10.28 10.18 10.34 1,381,027 10.272 -0.76%
2008-05-29 0 3.940 3.940 3.950 3.870 3.950 2,668,000 10,498,200 3.9349 10.28 10.28 10.31 10.10 10.31 1,022,217 10.270 1.29%
2008-05-28 0 3.890 3.890 3.900 3.850 3.910 1,617,500 6,283,300 3.8846 10.15 10.15 10.18 10.05 10.21 619,729 10.139 0.00%
2008-05-27 0 3.890 3.870 3.940 3.850 3.950 2,400,500 9,283,465 3.8673 10.15 10.10 10.28 10.05 10.31 919,727 10.094 0.26%
2008-05-26 0 3.880 3.870 3.880 3.870 3.900 1,874,000 7,274,985 3.8821 10.13 10.10 10.13 10.10 10.18 718,004 10.132 -0.77%
2008-05-23 0 3.910 3.910 3.930 3.900 3.990 3,314,500 13,118,085 3.9578 10.21 10.21 10.26 10.18 10.41 1,269,917 10.330 -0.76%
2008-05-22 0 3.940 3.930 3.940 3.850 3.940 3,022,000 11,786,850 3.9003 10.28 10.26 10.28 10.05 10.28 1,157,848 10.180 0.25%
2008-05-21 0 3.930 3.920 3.930 3.870 3.940 5,885,500 22,987,260 3.9057 10.26 10.23 10.26 10.10 10.28 2,254,969 10.194 1.29%
2008-05-20 0 3.880 3.870 3.880 3.840 3.900 1,431,452 5,533,758 3.8658 10.13 10.10 10.13 10.02 10.18 548,446 10.090 0.00%
2008-05-19 0 3.880 3.870 3.890 3.860 3.920 674,000 2,622,835 3.8914 10.13 10.10 10.15 10.07 10.23 258,236 10.157 -0.51%
2008-05-16 0 3.900 3.890 3.900 3.820 3.910 2,101,555 8,177,221 3.8910 10.18 10.15 10.18 9.970 10.21 805,189 10.156 0.78%
2008-05-15 0 3.870 3.850 3.870 3.810 3.900 1,406,500 5,417,840 3.8520 10.10 10.05 10.10 9.944 10.18 538,886 10.054 1.04%
2008-05-14 0 3.830 3.820 3.830 3.800 3.900 995,103 3,812,523 3.8313 9.996 9.970 9.996 9.918 10.18 381,264 9.9997 -1.54%
2008-05-13 0 3.890 3.880 3.890 3.730 3.920 1,953,998 7,541,103 3.8593 10.15 10.13 10.15 9.735 10.23 748,654 10.073 1.57%
2008-05-09 0 3.830 3.830 3.840 3.820 3.920 1,373,116 5,291,456 3.8536 9.996 9.996 10.02 9.970 10.23 526,095 10.058 -0.78%
2008-05-08 0 3.860 3.860 3.870 3.850 3.940 1,631,500 6,353,015 3.8940 10.07 10.07 10.10 10.05 10.28 625,093 10.163 -1.28%
2008-05-07 0 3.910 3.900 3.910 3.850 3.950 5,443,500 21,290,755 3.9112 10.21 10.18 10.21 10.05 10.31 2,085,621 10.208 1.56%
2008-05-06 0 3.850 3.850 3.860 3.840 3.910 4,636,000 18,018,650 3.8867 10.05 10.05 10.07 10.02 10.21 1,776,236 10.144 -1.28%
2008-05-05 0 3.900 3.840 3.920 3.730 3.920 4,602,000 17,421,700 3.7857 10.18 10.02 10.23 9.735 10.23 1,763,209 9.8807 3.72%
2008-05-02 0 3.760 3.740 3.750 3.680 3.780 7,097,000 26,506,960 3.7350 9.814 9.761 9.788 9.605 9.866 2,719,143 9.7483 2.73%
2008-04-30 0 3.660 3.660 3.670 3.650 3.720 1,421,000 5,224,045 3.6763 9.553 9.553 9.579 9.527 9.709 544,442 9.5952 0.00%
2008-04-29 0 3.660 3.660 3.680 3.660 3.700 1,988,880 7,315,042 3.6780 9.553 9.553 9.605 9.553 9.657 762,019 9.5996 -1.08%
2008-04-28 0 3.700 3.690 3.700 3.670 3.720 997,500 3,687,165 3.6964 9.657 9.631 9.657 9.579 9.709 382,182 9.6477 -0.80%
2008-04-25 0 3.730 3.690 3.730 3.650 3.740 1,871,911 6,939,931 3.7074 9.735 9.631 9.735 9.527 9.761 717,204 9.6764 0.54%
2008-04-24 0 3.710 3.700 3.710 3.690 3.740 2,611,500 9,688,470 3.7099 9.683 9.657 9.683 9.631 9.761 1,000,570 9.6830 0.54%
2008-04-23 0 3.690 3.670 3.690 3.650 3.750 1,028,000 3,793,035 3.6897 9.631 9.579 9.631 9.527 9.788 393,868 9.6302 0.00%
2008-04-22 0 3.690 3.680 3.720 3.560 3.750 5,513,500 20,257,570 3.6742 9.631 9.605 9.709 9.292 9.788 2,112,441 9.5896 2.79%
2008-04-21 0 3.590 3.570 3.590 3.510 3.600 4,460,593 15,841,701 3.5515 9.370 9.318 9.370 9.161 9.396 1,709,031 9.2694 1.70%
2008-04-18 0 3.530 3.510 3.530 3.500 3.550 1,129,062 3,971,424 3.5175 9.213 9.161 9.213 9.135 9.266 432,589 9.1806 0.00%
2008-04-17 0 3.530 3.530 3.550 3.530 3.600 2,583,650 9,183,701 3.5545 9.213 9.213 9.266 9.213 9.396 989,899 9.2774 -0.84%
2008-04-16 0 3.560 3.510 3.550 3.500 3.580 1,270,000 4,499,560 3.5430 9.292 9.161 9.266 9.135 9.344 486,588 9.2472 1.42%
2008-04-15 0 3.510 3.500 3.560 3.470 3.560 1,568,956 5,494,160 3.5018 9.161 9.135 9.292 9.057 9.292 601,129 9.1397 -2.23%
2008-04-14 0 3.590 3.510 3.590 3.490 3.600 1,812,299 6,378,592 3.5196 9.370 9.161 9.370 9.109 9.396 694,364 9.1862 0.84%
2008-04-11 0 3.560 3.530 3.560 3.510 3.570 1,566,073 5,561,763 3.5514 9.292 9.213 9.292 9.161 9.318 600,025 9.2692 1.14%
2008-04-10 0 3.520 3.520 3.530 3.500 3.540 974,677 3,438,462 3.5278 9.187 9.187 9.213 9.135 9.239 373,438 9.2076 -0.56%
2008-04-09 0 3.540 3.530 3.540 3.520 3.650 918,000 3,257,465 3.5484 9.239 9.213 9.239 9.187 9.527 351,722 9.2615 -1.67%
2008-04-08 0 3.600 3.620 3.640 3.580 3.720 722,000 2,622,865 3.6328 9.396 9.448 9.500 9.344 9.709 276,627 9.4816 -1.64%
2008-04-07 0 3.660 3.640 3.680 3.620 3.730 3,712,230 13,637,894 3.6738 9.553 9.500 9.605 9.448 9.735 1,422,303 9.5886 0.55%
2008-04-03 0 3.640 3.630 3.640 3.620 3.670 2,698,000 9,835,975 3.6457 9.500 9.474 9.500 9.448 9.579 1,033,711 9.5152 -0.27%
2008-04-02 0 3.650 3.640 3.650 3.640 3.740 1,616,500 5,924,815 3.6652 9.527 9.500 9.527 9.500 9.761 619,345 9.5663 1.39%
2008-04-01 0 3.600 3.600 3.630 3.600 3.750 1,271,500 4,671,135 3.6737 9.396 9.396 9.474 9.396 9.788 487,162 9.5885 -2.17%
2008-03-31 0 3.680 3.650 3.690 3.540 3.720 3,930,000 14,339,200 3.6487 9.605 9.527 9.631 9.239 9.709 1,505,739 9.5230 3.95%
2008-03-28 0 3.540 3.540 3.560 3.480 3.580 1,489,500 5,269,180 3.5375 9.239 9.239 9.292 9.083 9.344 570,687 9.2331 0.28%
2008-03-27 0 3.530 3.530 3.540 3.450 3.550 1,668,500 5,868,125 3.5170 9.213 9.213 9.239 9.005 9.266 639,269 9.1794 0.57%
2008-03-26 0 3.510 3.500 3.510 3.450 3.570 1,296,000 4,537,600 3.5012 9.161 9.135 9.161 9.005 9.318 496,549 9.1383 -0.57%
2008-03-25 0 3.530 3.450 3.510 3.450 3.630 3,304,298 11,715,663 3.5456 9.213 9.005 9.161 9.005 9.474 1,266,008 9.2540 1.44%
2008-03-20 0 3.480 3.470 3.480 3.400 3.530 639,500 2,212,955 3.4604 9.083 9.057 9.083 8.874 9.213 245,018 9.0318 -1.97%
2008-03-19 0 3.550 3.550 3.560 3.520 3.680 3,429,700 12,140,635 3.5399 9.266 9.266 9.292 9.187 9.605 1,314,055 9.2391 0.00%
2008-03-18 0 3.550 3.550 3.600 3.430 3.600 3,680,000 12,973,615 3.5254 9.266 9.266 9.396 8.952 9.396 1,409,954 9.2014 -1.11%
2008-03-17 0 3.590 3.560 3.600 3.400 3.660 3,084,010 10,789,289 3.4985 9.370 9.292 9.396 8.874 9.553 1,181,607 9.1310 1.41%
2008-03-14 0 3.540 3.530 3.540 3.520 3.680 1,590,500 5,717,345 3.5947 9.239 9.213 9.239 9.187 9.605 609,384 9.3822 -3.01%
2008-03-13 0 3.650 3.610 3.650 3.590 3.680 2,521,392 9,123,214 3.6183 9.527 9.422 9.527 9.370 9.605 966,046 9.4439 -0.82%
2008-03-12 0 3.680 3.680 3.690 3.670 3.730 3,895,984 14,415,681 3.7001 9.605 9.605 9.631 9.579 9.735 1,492,706 9.6574 2.51%
2008-03-11 0 3.590 3.570 3.590 3.430 3.600 732,681 2,612,296 3.5654 9.370 9.318 9.370 8.952 9.396 280,719 9.3057 -0.28%
2008-03-10 0 3.600 3.570 3.600 3.380 3.650 2,169,437 7,731,411 3.5638 9.396 9.318 9.396 8.822 9.527 831,198 9.3015 -1.37%
2008-03-07 0 3.650 3.650 3.660 3.600 3.690 3,260,000 11,905,850 3.6521 9.527 9.527 9.553 9.396 9.631 1,249,036 9.5320 -0.54%
2008-03-06 0 3.670 3.670 3.680 3.640 3.690 2,017,000 7,407,055 3.6723 9.579 9.579 9.605 9.500 9.631 772,793 9.5848 0.27%
2008-03-05 0 3.660 3.650 3.660 3.620 3.680 3,895,500 14,230,990 3.6532 9.553 9.527 9.553 9.448 9.605 1,492,521 9.5349 0.55%
2008-03-04 0 3.640 3.630 3.640 3.600 3.740 1,797,013 6,583,297 3.6635 9.500 9.474 9.500 9.396 9.761 688,507 9.5617 0.28%
2008-03-03 0 3.630 3.630 3.650 3.610 3.690 891,500 3,239,510 3.6338 9.474 9.474 9.527 9.422 9.631 341,569 9.4842 -0.55%
2008-02-29 0 3.650 3.640 3.650 3.630 3.680 2,781,926 10,204,728 3.6682 9.527 9.500 9.527 9.474 9.605 1,065,867 9.5741 -0.82%
2008-02-28 0 3.680 3.670 3.680 3.670 3.740 1,133,560 4,188,820 3.6953 9.605 9.579 9.605 9.579 9.761 434,312 9.6447 0.27%
2008-02-27 0 3.670 3.670 3.680 3.670 3.740 4,022,830 14,866,063 3.6954 9.579 9.579 9.605 9.579 9.761 1,541,306 9.6451 0.27%
2008-02-26 0 3.660 3.650 3.660 3.650 3.730 3,522,899 12,950,213 3.6760 9.553 9.527 9.553 9.527 9.735 1,349,763 9.5944 0.00%
2008-02-25 0 3.660 3.650 3.660 3.660 3.780 1,827,339 6,752,200 3.6951 9.553 9.527 9.553 9.553 9.866 700,126 9.6443 -2.14%
2008-02-22 0 3.740 3.730 3.740 3.720 3.800 3,702,339 13,818,170 3.7323 9.761 9.735 9.761 9.709 9.918 1,418,513 9.7413 -1.32%
2008-02-21 0 3.790 3.780 3.790 3.770 3.840 1,594,138 6,029,070 3.7820 9.892 9.866 9.892 9.840 10.02 610,778 9.8711 -0.26%
2008-02-20 0 3.800 3.780 3.800 3.780 3.870 3,583,612 13,628,291 3.8029 9.918 9.866 9.918 9.866 10.10 1,373,024 9.9257 -0.26%
2008-02-19 0 3.810 3.790 3.800 3.780 3.860 4,612,173 17,667,115 3.8305 9.944 9.892 9.918 9.866 10.07 1,767,107 9.9978 0.26%
2008-02-18 0 3.800 3.790 3.800 3.770 3.860 1,564,006 5,986,362 3.8276 9.918 9.892 9.918 9.840 10.07 599,233 9.9900 -0.52%
2008-02-15 0 3.820 3.810 3.820 3.760 3.900 3,947,549 15,051,695 3.8129 9.970 9.944 9.970 9.814 10.18 1,512,463 9.9518 -1.04%
2008-02-14 0 3.860 3.850 3.860 3.720 3.930 6,007,201 22,971,733 3.8240 10.07 10.05 10.07 9.709 10.26 2,301,598 9.9808 2.93%
2008-02-13 0 3.750 3.740 3.750 3.710 3.850 2,024,478 7,587,090 3.7477 9.788 9.761 9.788 9.683 10.05 775,658 9.7815 0.81%
2008-02-12 0 3.720 3.710 3.720 3.710 3.950 2,551,434 9,535,573 3.7373 9.709 9.683 9.709 9.683 10.31 977,556 9.7545 -1.06%
2008-02-11 0 3.760 3.760 3.800 3.760 3.850 3,975,500 15,146,595 3.8100 9.814 9.814 9.918 9.814 10.05 1,523,172 9.9441 0.00%
2008-02-06 0 3.760 3.760 3.800 3.720 3.890 826,500 3,116,275 3.7704 9.814 9.814 9.918 9.709 10.15 316,665 9.8409 -3.34%
2008-02-05 0 3.890 3.860 3.900 3.700 3.900 6,334,000 24,337,265 3.8423 10.15 10.07 10.18 9.657 10.18 2,426,807 10.029 4.01%
2008-02-04 0 3.740 3.740 3.760 3.720 3.900 4,674,500 17,673,850 3.7809 9.761 9.761 9.814 9.709 10.18 1,790,987 9.8682 -0.80%
2008-02-01 0 3.770 3.760 3.770 3.700 3.800 6,183,000 23,260,325 3.7620 9.840 9.814 9.840 9.657 9.918 2,368,953 9.8188 0.53%
2008-01-31 0 3.750 3.740 3.760 3.710 3.880 4,358,211 16,369,526 3.7560 9.788 9.761 9.814 9.683 10.13 1,669,804 9.8033 -0.79%
2008-01-30 0 3.780 3.730 3.780 3.740 3.890 5,794,633 22,238,740 3.8378 9.866 9.735 9.866 9.761 10.15 2,220,154 10.017 -1.31%
2008-01-29 0 3.830 3.810 3.830 3.760 3.830 4,904,000 18,653,235 3.8037 9.996 9.944 9.996 9.814 9.996 1,878,918 9.9276 2.96%
2008-01-28 0 3.720 3.710 3.720 3.650 3.900 3,267,630 12,282,925 3.7590 9.709 9.683 9.709 9.527 10.18 1,251,959 9.8110 -3.38%
2008-01-25 0 3.850 3.840 3.860 3.820 3.930 2,868,066 11,107,536 3.8728 10.05 10.02 10.07 9.970 10.26 1,098,870 10.108 0.79%
2008-01-24 0 3.820 3.810 3.820 3.730 3.990 7,922,647 30,708,439 3.8760 9.970 9.944 9.970 9.735 10.41 3,035,481 10.116 2.96%
2008-01-23 0 3.710 3.710 3.720 3.680 4.000 7,003,780 26,277,482 3.7519 9.683 9.683 9.709 9.605 10.44 2,683,427 9.7925 4.51%
2008-01-22 0 3.550 3.500 3.600 3.400 3.710 9,293,000 32,678,710 3.5165 9.266 9.135 9.396 8.874 9.683 3,560,518 9.1781 -7.31%
2008-01-21 0 3.830 3.800 3.830 3.820 3.990 2,139,088 8,193,125 3.8302 9.996 9.918 9.996 9.970 10.41 819,570 9.9969 -1.79%
2008-01-18 0 3.900 3.870 3.900 3.750 3.960 6,096,500 23,801,225 3.9041 10.18 10.10 10.18 9.788 10.34 2,335,812 10.190 1.04%
2008-01-17 0 3.860 3.850 3.860 3.850 4.030 6,317,000 24,676,215 3.9063 10.07 10.05 10.07 10.05 10.52 2,420,294 10.196 -3.74%
2008-01-16 0 4.010 4.000 4.010 3.820 4.130 16,826,639 66,975,297 3.9803 10.47 10.44 10.47 9.970 10.78 6,446,955 10.389 -5.20%
2008-01-15 0 4.230 4.160 4.210 4.130 4.360 7,128,677 30,356,980 4.2584 11.04 10.86 10.99 10.78 11.38 2,731,280 11.115 -1.86%
2008-01-14 0 4.310 4.230 4.320 4.240 4.320 3,071,012 13,192,875 4.2959 11.25 11.04 11.28 11.07 11.28 1,176,627 11.212 0.00%
2008-01-11 0 4.310 4.310 4.330 4.280 4.340 5,759,331 24,819,325 4.3094 11.25 11.25 11.30 11.17 11.33 2,206,629 11.248 0.00%
2008-01-10 0 4.310 4.280 4.290 4.240 4.350 3,595,673 15,381,019 4.2776 11.25 11.17 11.20 11.07 11.35 1,377,645 11.165 -0.46%
2008-01-09 0 4.330 4.330 4.340 4.290 4.360 4,822,000 20,837,665 4.3214 11.30 11.30 11.33 11.20 11.38 1,847,500 11.279 -1.14%
2008-01-08 0 4.380 4.370 4.380 4.350 4.400 7,345,500 32,176,180 4.3804 11.43 11.41 11.43 11.35 11.48 2,814,353 11.433 0.69%
2008-01-07 0 4.350 4.340 4.350 4.270 4.350 8,587,947 37,098,290 4.3198 11.35 11.33 11.35 11.14 11.35 3,290,384 11.275 0.69%
2008-01-04 0 4.320 4.320 4.330 4.320 4.380 4,542,000 19,763,970 4.3514 11.28 11.28 11.30 11.28 11.43 1,740,221 11.357 0.47%
2008-01-03 0 4.300 4.280 4.300 4.140 4.360 7,313,500 31,152,815 4.2596 11.22 11.17 11.22 10.81 11.38 2,802,093 11.118 2.63%
2008-01-02 0 4.190 4.190 4.200 4.180 4.310 3,550,207 14,962,274 4.2145 10.94 10.94 10.96 10.91 11.25 1,360,226 11.000 -2.10%
2007-12-31 0 4.280 4.260 4.280 4.250 4.300 2,327,000 9,950,785 4.2762 11.17 11.12 11.17 11.09 11.22 891,566 11.161 0.94%
2007-12-28 0 4.240 4.230 4.240 4.220 4.320 2,017,500 8,588,895 4.2572 11.07 11.04 11.07 11.01 11.28 772,985 11.111 -2.30%
2007-12-27 0 4.340 4.330 4.340 4.250 4.350 3,992,000 17,235,550 4.3175 11.33 11.30 11.33 11.09 11.35 1,529,494 11.269 1.40%
2007-12-24 0 4.280 4.270 4.290 4.250 4.400 2,390,000 10,286,125 4.3038 11.17 11.14 11.20 11.09 11.48 915,704 11.233 -2.06%
2007-12-21 0 4.370 4.380 4.390 4.270 4.390 12,953,420 56,285,381 4.3452 11.41 11.43 11.46 11.14 11.46 4,962,971 11.341 2.58%
2007-12-20 0 4.260 4.240 4.260 4.060 4.270 10,068,346 42,309,234 4.2022 11.12 11.07 11.12 10.60 11.14 3,857,584 10.968 5.06%
2007-12-19 0 4.100 4.080 4.100 4.030 4.150 5,556,802 22,676,155 4.0808 10.58 10.53 10.58 10.40 10.71 2,152,659 10.534 -1.20%
2007-12-18 0 4.150 4.150 4.160 4.000 4.160 11,153,719 45,616,111 4.0898 10.71 10.71 10.74 10.33 10.74 4,320,858 10.557 0.73%
2007-12-17 0 4.120 4.120 4.130 4.110 4.350 9,766,611 41,050,863 4.2032 10.64 10.64 10.66 10.61 11.23 3,783,504 10.850 -4.63%
2007-12-14 0 4.320 4.320 4.350 4.170 4.490 14,089,500 60,664,947 4.3057 11.15 11.15 11.23 10.76 11.59 5,458,155 11.115 -2.26%
2007-12-13 0 4.420 4.410 4.430 4.270 4.500 22,399,256 98,361,806 4.3913 11.41 11.38 11.44 11.02 11.62 8,677,285 11.336 3.51%
2007-12-12 0 4.270 4.280 4.290 4.180 4.340 13,543,344 57,988,515 4.2817 11.02 11.05 11.07 10.79 11.20 5,246,578 11.053 0.23%
2007-12-11 0 4.260 4.260 4.280 4.150 4.470 55,586,127 239,460,049 4.3079 11.00 11.00 11.05 10.71 11.54 21,533,601 11.120 4.93%
2007-12-10 0 4.060 4.060 4.070 3.800 4.260 31,860,838 127,876,465 4.0136 10.48 10.48 10.51 9.809 11.00 12,342,623 10.361 8.85%
2007-12-07 0 3.730 3.740 3.750 3.620 3.850 6,877,778 25,858,860 3.7598 9.628 9.654 9.680 9.345 9.938 2,664,394 9.7053 2.19%
2007-12-06 0 3.650 3.650 3.660 3.610 3.690 3,929,947 14,327,628 3.6458 9.422 9.422 9.448 9.319 9.525 1,522,429 9.4110 0.27%
2007-12-05 0 3.640 3.640 3.680 3.570 3.680 10,076,776 36,554,442 3.6276 9.396 9.396 9.499 9.215 9.499 3,903,659 9.3641 -0.82%
2007-12-04 0 3.670 3.650 3.670 3.520 3.700 23,614,500 83,112,990 3.5196 9.474 9.422 9.474 9.086 9.551 9,148,060 9.0853 2.23%
2007-12-03 0 3.590 3.580 3.590 3.550 3.650 19,432,957 69,394,014 3.5709 9.267 9.241 9.267 9.164 9.422 7,528,165 9.2179 2.57%
2007-11-30 0 3.500 3.500 3.560 3.480 3.740 52,637,705 187,223,491 3.5568 9.035 9.035 9.190 8.983 9.654 20,391,407 9.1815 -5.66%
2007-11-29 0 3.710 3.710 3.750 3.650 3.780 10,752,327 39,895,191 3.7104 9.577 9.577 9.680 9.422 9.758 4,165,362 9.5778 2.49%
2007-11-28 0 3.620 3.610 3.620 3.610 3.710 9,018,860 32,850,173 3.6424 9.345 9.319 9.345 9.319 9.577 3,493,831 9.4023 -1.63%
2007-11-27 0 3.680 3.680 3.690 3.670 3.800 11,716,500 43,328,830 3.6981 9.499 9.499 9.525 9.474 9.809 4,538,874 9.5462 -4.42%
2007-11-26 0 3.850 3.850 3.860 3.730 3.890 7,973,007 30,514,072 3.8272 9.938 9.938 9.964 9.628 10.04 3,088,676 9.8793 0.00%
2007-11-23 0 3.850 3.850 3.860 3.810 3.870 1,883,500 7,226,440 3.8367 9.938 9.938 9.964 9.835 9.990 729,652 9.9040 1.05%
2007-11-22 0 3.810 3.810 3.850 3.770 3.900 4,828,891 18,546,341 3.8407 9.835 9.835 9.938 9.732 10.07 1,870,672 9.9143 -2.31%
2007-11-21 0 3.900 3.890 3.900 3.890 4.040 3,685,011 14,528,987 3.9427 10.07 10.04 10.07 10.04 10.43 1,427,542 10.178 -3.47%
2007-11-20 0 4.040 4.020 4.040 3.860 4.040 8,215,931 32,421,432 3.9462 10.43 10.38 10.43 9.964 10.43 3,182,783 10.187 2.28%
2007-11-19 0 3.950 3.940 3.960 3.900 4.000 2,158,000 8,496,465 3.9372 10.20 10.17 10.22 10.07 10.33 835,991 10.163 0.25%
2007-11-16 0 3.940 3.930 3.940 3.920 3.980 2,740,650 10,805,678 3.9427 10.17 10.14 10.17 10.12 10.27 1,061,705 10.178 -0.51%
2007-11-15 0 3.960 3.950 3.960 3.950 4.010 3,905,862 15,595,119 3.9927 10.22 10.20 10.22 10.20 10.35 1,513,098 10.307 -1.00%
2007-11-14 0 4.000 3.990 4.000 3.940 4.220 8,880,500 35,596,200 4.0084 10.33 10.30 10.33 10.17 10.89 3,440,232 10.347 1.01%
2007-11-13 0 3.960 3.960 3.970 3.800 3.980 5,616,405 22,001,440 3.9174 10.22 10.22 10.25 9.809 10.27 2,175,748 10.112 0.51%
2007-11-12 0 3.940 3.900 3.940 3.830 3.940 3,016,000 11,761,175 3.8996 10.17 10.07 10.17 9.887 10.17 1,168,373 10.066 0.51%
2007-11-09 0 3.920 3.910 3.930 3.890 3.960 4,694,190 18,432,089 3.9266 10.12 10.09 10.14 10.04 10.22 1,818,490 10.136 -0.76%
2007-11-08 0 3.950 3.940 3.950 3.880 4.000 9,163,750 35,887,695 3.9163 10.20 10.17 10.20 10.02 10.33 3,549,960 10.109 -0.25%
2007-11-07 0 3.960 3.960 3.970 3.960 4.250 11,720,000 47,186,695 4.0262 10.22 10.22 10.25 10.22 10.97 4,540,230 10.393 -5.49%
2007-11-06 0 4.190 4.180 4.190 4.180 4.300 4,279,521 18,058,778 4.2198 10.82 10.79 10.82 10.79 11.10 1,657,851 10.893 -2.10%
2007-11-05 0 4.280 4.280 4.290 4.230 4.320 5,203,771 22,269,171 4.2794 11.05 11.05 11.07 10.92 11.15 2,015,897 11.047 0.23%
2007-11-02 0 4.270 4.270 4.290 4.250 4.380 7,879,500 33,790,945 4.2885 11.02 11.02 11.07 10.97 11.31 3,052,453 11.070 -2.51%
2007-11-01 0 4.380 4.370 4.380 4.330 4.410 7,388,593 32,378,000 4.3822 11.31 11.28 11.31 11.18 11.38 2,862,279 11.312 1.15%
2007-10-31 0 4.330 4.330 4.340 4.160 4.400 16,968,063 73,187,920 4.3133 11.18 11.18 11.20 10.74 11.36 6,573,286 11.134 3.84%
2007-10-30 0 4.170 4.150 4.190 4.090 4.280 10,975,000 46,125,130 4.2027 10.76 10.71 10.82 10.56 11.05 4,251,623 10.849 -2.57%
2007-10-29 0 4.280 4.240 4.270 3.970 4.300 13,329,112 54,396,076 4.0810 11.05 10.94 11.02 10.25 11.10 5,163,587 10.535 9.46%
2007-10-26 0 3.910 3.900 3.960 3.900 3.980 1,858,000 7,338,538 3.9497 10.09 10.07 10.22 10.07 10.27 719,774 10.196 -1.76%
2007-10-25 0 3.980 3.960 3.980 3.930 4.000 3,977,500 15,803,795 3.9733 10.27 10.22 10.27 10.14 10.33 1,540,850 10.257 0.25%
2007-10-24 0 3.970 3.960 3.970 3.910 3.990 2,453,300 9,712,228 3.9588 10.25 10.22 10.25 10.09 10.30 950,388 10.219 0.00%
2007-10-23 0 3.970 3.960 3.970 3.910 3.990 3,708,500 14,681,450 3.9589 10.25 10.22 10.25 10.09 10.30 1,436,642 10.219 1.02%
2007-10-22 0 3.930 3.890 3.900 3.820 3.970 4,733,500 18,393,410 3.8858 10.14 10.04 10.07 9.861 10.25 1,833,718 10.031 0.51%
2007-10-18 0 3.910 3.900 3.910 3.830 3.920 5,031,587 19,542,259 3.8839 10.09 10.07 10.09 9.887 10.12 1,949,195 10.026 0.51%
2007-10-17 0 3.890 3.840 3.850 3.800 4.030 15,881,833 62,601,610 3.9417 10.04 9.912 9.938 9.809 10.40 6,152,489 10.175 -2.51%
2007-10-16 0 3.990 3.980 3.990 3.980 4.050 5,038,761 20,141,441 3.9973 10.30 10.27 10.30 10.27 10.45 1,951,974 10.318 -0.25%
2007-10-15 0 4.000 3.990 4.000 3.980 4.000 2,821,696 11,272,704 3.9950 10.33 10.30 10.33 10.27 10.33 1,093,101 10.313 0.50%
2007-10-12 0 3.980 3.980 3.990 3.980 4.020 2,277,500 9,080,935 3.9872 10.27 10.27 10.30 10.27 10.38 882,284 10.293 -1.00%
2007-10-11 0 4.020 4.000 4.010 3.990 4.050 2,640,290 10,579,552 4.0070 10.38 10.33 10.35 10.30 10.45 1,022,826 10.343 -0.74%
2007-10-10 0 4.050 4.040 4.050 3.970 4.050 4,576,574 18,282,989 3.9949 10.45 10.43 10.45 10.25 10.45 1,772,927 10.312 2.27%
2007-10-09 0 3.960 3.960 3.970 3.950 4.000 3,995,515 15,920,431 3.9846 10.22 10.22 10.25 10.20 10.33 1,547,829 10.286 -0.50%
2007-10-08 0 3.980 3.980 3.990 3.950 4.020 4,078,000 16,291,005 3.9949 10.27 10.27 10.30 10.20 10.38 1,579,783 10.312 0.76%
2007-10-05 0 3.950 3.950 3.960 3.880 3.970 3,487,537 13,685,226 3.9240 10.20 10.20 10.22 10.02 10.25 1,351,043 10.129 1.54%
2007-10-04 0 3.890 3.890 3.900 3.890 3.930 4,612,700 18,016,470 3.9058 10.04 10.04 10.07 10.04 10.14 1,786,921 10.082 -0.51%
2007-10-03 0 3.910 3.910 3.920 3.910 4.020 7,689,409 30,465,330 3.9620 10.09 10.09 10.12 10.09 10.38 2,978,813 10.227 -2.01%
2007-10-02 0 3.990 3.970 3.990 3.960 4.090 11,401,058 45,535,771 3.9940 10.30 10.25 10.30 10.22 10.56 4,416,675 10.310 -1.72%
2007-09-28 0 4.060 4.060 4.070 3.990 4.090 8,175,500 33,153,025 4.0552 10.48 10.48 10.51 10.30 10.56 3,167,120 10.468 1.50%
2007-09-27 0 4.000 4.000 4.010 3.980 4.040 5,478,194 21,972,645 4.0109 10.33 10.33 10.35 10.27 10.43 2,122,207 10.354 0.25%
2007-09-25 0 3.990 3.990 4.000 3.970 4.020 2,946,754 11,774,131 3.9956 10.30 10.30 10.33 10.25 10.38 1,141,548 10.314 -0.25%
2007-09-24 0 4.000 3.990 4.000 3.980 4.050 2,605,000 10,418,735 3.9995 10.33 10.30 10.33 10.27 10.45 1,009,155 10.324 -0.74%
2007-09-21 0 4.030 4.020 4.030 4.010 4.080 2,206,980 8,910,221 4.0373 10.40 10.38 10.40 10.35 10.53 854,966 10.422 -1.23%
2007-09-20 0 4.080 4.050 4.080 4.050 4.200 5,989,240 24,622,814 4.1112 10.53 10.45 10.53 10.45 10.84 2,320,182 10.612 -0.73%
2007-09-19 0 4.110 4.050 4.100 4.000 4.110 9,262,915 37,615,030 4.0608 10.61 10.45 10.58 10.33 10.61 3,588,376 10.482 2.75%
2007-09-18 0 4.000 4.000 4.010 3.970 4.010 3,455,000 13,826,080 4.0018 10.33 10.33 10.35 10.25 10.35 1,338,438 10.330 -0.25%
2007-09-17 0 4.010 4.000 4.010 3.990 4.050 2,497,123 10,001,842 4.0053 10.35 10.33 10.35 10.30 10.45 967,365 10.339 -0.25%
2007-09-14 0 4.020 4.010 4.020 4.000 4.030 4,558,000 18,297,810 4.0144 10.38 10.35 10.38 10.33 10.40 1,765,731 10.363 0.50%
2007-09-13 0 4.000 4.000 4.010 3.990 4.050 6,101,120 24,443,137 4.0063 10.33 10.33 10.35 10.30 10.45 2,363,523 10.342 -0.74%
2007-09-12 0 4.030 4.020 4.030 4.000 4.060 6,821,749 27,443,212 4.0229 10.40 10.38 10.40 10.33 10.48 2,642,689 10.385 -0.74%
2007-09-11 0 4.060 4.050 4.070 4.020 4.090 3,533,799 14,358,201 4.0631 10.48 10.45 10.51 10.38 10.56 1,368,964 10.488 -1.69%
2007-09-10 0 4.130 4.080 4.130 4.000 4.130 3,365,312 13,700,547 4.0711 10.66 10.53 10.66 10.33 10.66 1,303,694 10.509 1.72%
2007-09-07 0 4.060 4.060 4.070 4.050 4.110 2,428,500 9,915,190 4.0828 10.48 10.48 10.51 10.45 10.61 940,781 10.539 -1.69%
2007-09-06 0 4.130 4.120 4.130 4.080 4.150 1,723,500 7,084,410 4.1105 10.66 10.64 10.66 10.53 10.71 667,670 10.611 -1.43%
2007-09-05 0 4.190 4.110 4.200 4.100 4.200 3,565,000 14,754,400 4.1387 10.82 10.61 10.84 10.58 10.84 1,381,051 10.683 0.24%
2007-09-04 0 4.180 4.180 4.190 4.090 4.190 3,942,000 16,255,115 4.1236 10.79 10.79 10.82 10.56 10.82 1,527,098 10.644 1.95%
2007-09-03 0 4.100 4.100 4.110 4.000 4.110 3,958,056 16,042,399 4.0531 10.58 10.58 10.61 10.33 10.61 1,533,318 10.463 0.99%
2007-08-31 0 4.060 4.060 4.070 4.060 4.080 2,732,360 11,115,885 4.0682 10.48 10.48 10.51 10.48 10.53 1,058,493 10.502 -0.25%
2007-08-30 0 4.070 4.060 4.070 4.060 4.100 4,270,590 17,410,659 4.0769 10.51 10.48 10.51 10.48 10.58 1,654,391 10.524 0.00%
2007-08-29 0 4.070 4.070 4.080 3.980 4.080 5,555,500 22,333,025 4.0200 10.51 10.51 10.53 10.27 10.53 2,152,154 10.377 -0.25%
2007-08-28 0 4.080 4.060 4.080 4.000 4.110 5,587,000 22,707,735 4.0644 10.53 10.48 10.53 10.33 10.61 2,164,357 10.492 -0.24%
2007-08-27 0 4.090 4.080 4.090 4.060 4.140 8,570,077 35,125,307 4.0986 10.56 10.53 10.56 10.48 10.69 3,319,976 10.580 -0.24%
2007-08-24 0 4.100 4.090 4.110 4.050 4.130 2,121,500 8,691,225 4.0967 10.58 10.56 10.61 10.45 10.66 821,851 10.575 0.00%
2007-08-23 0 4.100 4.080 4.110 4.070 4.190 3,323,918 13,680,321 4.1157 10.58 10.53 10.61 10.51 10.82 1,287,658 10.624 0.24%
2007-08-22 0 4.090 4.080 4.100 4.050 4.140 3,757,968 15,436,628 4.1077 10.56 10.53 10.58 10.45 10.69 1,455,805 10.603 1.49%
2007-08-21 0 4.030 4.030 4.040 4.020 4.090 3,747,500 15,212,755 4.0594 10.40 10.40 10.43 10.38 10.56 1,451,750 10.479 0.00%
2007-08-20 0 4.030 4.030 4.040 4.020 4.190 3,761,500 15,234,490 4.0501 10.40 10.40 10.43 10.38 10.82 1,457,174 10.455 0.75%
2007-08-17 0 4.000 4.010 4.020 3.800 4.010 9,344,500 36,117,485 3.8651 10.33 10.35 10.38 9.809 10.35 3,619,981 9.9773 -0.50%
2007-08-16 0 4.020 4.000 4.020 3.960 4.130 7,276,178 29,314,892 4.0289 10.38 10.33 10.38 10.22 10.66 2,818,731 10.400 -3.13%
2007-08-15 0 4.150 4.140 4.150 4.140 4.250 3,696,479 15,416,552 4.1706 10.71 10.69 10.71 10.69 10.97 1,431,985 10.766 -3.26%
2007-08-14 0 4.290 4.270 4.290 4.190 4.300 2,506,826 10,643,487 4.2458 11.07 11.02 11.07 10.82 11.10 971,123 10.960 1.18%
2007-08-13 0 4.240 4.240 4.250 4.190 4.260 3,647,683 15,456,508 4.2373 10.94 10.94 10.97 10.82 11.00 1,413,082 10.938 1.19%
2007-08-10 0 4.190 4.180 4.190 4.160 4.240 3,179,000 13,319,655 4.1899 10.82 10.79 10.82 10.74 10.94 1,231,518 10.816 -2.56%
2007-08-09 0 4.300 4.290 4.300 4.300 4.370 6,427,702 27,816,181 4.3275 11.10 11.07 11.10 11.10 11.28 2,490,038 11.171 1.18%
2007-08-08 0 4.250 4.250 4.260 4.180 4.290 5,123,725 21,736,756 4.2424 10.97 10.97 11.00 10.79 11.07 1,984,888 10.951 1.43%
2007-08-07 0 4.190 4.180 4.190 4.150 4.300 4,377,500 18,449,150 4.2145 10.82 10.79 10.82 10.71 11.10 1,695,807 10.879 0.00%
2007-08-06 0 4.190 4.180 4.190 4.060 4.220 6,862,550 28,154,233 4.1026 10.82 10.79 10.82 10.48 10.89 2,658,495 10.590 0.00%
2007-08-03 0 4.190 4.220 4.230 4.120 4.300 3,870,226 16,216,364 4.1900 10.82 10.89 10.92 10.64 11.10 1,499,293 10.816 -1.18%
2007-08-02 0 4.240 4.240 4.250 4.200 4.450 9,013,655 38,550,750 4.2769 10.94 10.94 10.97 10.84 11.49 3,491,815 11.040 -3.42%
2007-08-01 0 4.390 4.340 4.360 4.110 4.400 12,534,500 53,434,565 4.2630 11.33 11.20 11.25 10.61 11.36 4,855,761 11.004 5.53%
2007-07-31 0 4.160 4.150 4.160 4.050 4.220 6,088,359 25,263,707 4.1495 10.74 10.71 10.74 10.45 10.89 2,358,579 10.711 3.23%
2007-07-30 0 4.030 4.020 4.080 3.960 4.080 9,521,776 38,286,568 4.0209 10.40 10.38 10.53 10.22 10.53 3,688,657 10.380 -0.98%
2007-07-27 0 4.070 4.070 4.080 4.050 4.160 7,126,800 29,163,372 4.0921 10.51 10.51 10.53 10.45 10.74 2,760,863 10.563 -2.40%
2007-07-26 0 4.170 4.170 4.180 4.170 4.290 10,034,500 42,328,635 4.2183 10.76 10.76 10.79 10.76 11.07 3,887,282 10.889 -1.88%
2007-07-25 0 4.250 4.250 4.290 4.240 4.290 3,886,900 16,541,543 4.2557 10.97 10.97 11.07 10.94 11.07 1,505,753 10.986 -1.16%
2007-07-24 0 4.300 4.300 4.320 4.280 4.340 3,536,257 15,177,828 4.2921 11.10 11.10 11.15 11.05 11.20 1,369,916 11.079 -0.92%
2007-07-23 0 4.340 4.320 4.340 4.230 4.350 5,217,500 22,460,360 4.3048 11.20 11.15 11.20 10.92 11.23 2,021,216 11.112 1.05%
2007-07-20 0 4.380 4.370 4.380 4.320 4.390 3,447,500 15,039,860 4.3625 11.09 11.06 11.09 10.94 11.11 1,361,964 11.043 1.15%
2007-07-19 0 4.330 4.320 4.330 4.300 4.340 2,077,389 8,967,717 4.3168 10.96 10.94 10.96 10.88 10.99 820,690 10.927 0.46%
2007-07-18 0 4.310 4.300 4.320 4.280 4.350 3,508,802 15,101,820 4.3040 10.91 10.88 10.94 10.83 11.01 1,386,181 10.895 -0.69%
2007-07-17 0 4.340 4.340 4.360 4.310 4.390 4,745,998 20,602,867 4.3411 10.99 10.99 11.04 10.91 11.11 1,874,946 10.989 -0.69%
2007-07-16 0 4.370 4.350 4.370 4.320 4.400 3,052,532 13,288,022 4.3531 11.06 11.01 11.06 10.94 11.14 1,205,928 11.019 -0.68%
2007-07-13 0 4.400 4.390 4.400 4.360 4.440 8,199,590 36,072,095 4.3993 11.14 11.11 11.14 11.04 11.24 3,239,316 11.136 0.92%
2007-07-12 0 4.360 4.360 4.370 4.260 4.370 7,630,516 33,057,174 4.3322 11.04 11.04 11.06 10.78 11.06 3,014,499 10.966 2.59%
2007-07-11 0 4.250 4.250 4.260 4.250 4.300 6,647,141 28,319,222 4.2604 10.76 10.76 10.78 10.76 10.88 2,626,008 10.784 -0.70%
2007-07-10 0 4.280 4.270 4.280 4.250 4.280 4,889,156 20,909,318 4.2767 10.83 10.81 10.83 10.76 10.83 1,931,502 10.825 0.71%
2007-07-09 0 4.250 4.250 4.260 4.250 4.300 6,167,000 26,323,930 4.2685 10.76 10.76 10.78 10.76 10.88 2,436,325 10.805 -0.93%
2007-07-06 0 4.290 4.290 4.300 4.290 4.350 7,858,500 33,796,330 4.3006 10.86 10.86 10.88 10.86 11.01 3,104,566 10.886 -1.38%
2007-07-05 0 4.350 4.340 4.350 4.330 4.350 3,223,497 14,005,473 4.3448 11.01 10.99 11.01 10.96 11.01 1,273,469 10.998 0.46%
2007-07-04 0 4.330 4.320 4.330 4.300 4.370 3,485,000 15,077,835 4.3265 10.96 10.94 10.96 10.88 11.06 1,376,778 10.952 0.23%
2007-07-03 0 4.320 4.320 4.330 4.320 4.350 4,039,993 17,513,155 4.3349 10.94 10.94 10.96 10.94 11.01 1,596,033 10.973 -0.46%
2007-06-29 0 4.340 4.340 4.350 4.330 4.380 5,196,500 22,585,325 4.3463 10.99 10.99 11.01 10.96 11.09 2,052,920 11.002 0.23%
2007-06-28 0 4.330 4.330 4.340 4.320 4.380 10,734,706 46,482,202 4.3301 10.96 10.96 10.99 10.94 11.09 4,240,835 10.961 -0.69%
2007-06-27 0 4.360 4.350 4.360 4.350 4.400 6,939,500 30,288,805 4.3647 11.04 11.01 11.04 11.01 11.14 2,741,507 11.048 -0.46%
2007-06-26 0 4.380 4.380 4.390 4.380 4.430 4,504,600 19,835,045 4.4033 11.09 11.09 11.11 11.09 11.21 1,779,580 11.146 -0.68%
2007-06-25 0 4.410 4.400 4.410 4.360 4.430 6,233,500 27,427,245 4.4000 11.16 11.14 11.16 11.04 11.21 2,462,596 11.138 -0.23%
2007-06-22 0 4.420 4.400 4.410 4.400 4.440 12,512,500 55,211,665 4.4125 11.19 11.14 11.16 11.14 11.24 4,943,167 11.169 -0.90%
2007-06-21 0 4.460 4.450 4.460 4.450 4.500 7,975,242 35,650,192 4.4701 11.29 11.26 11.29 11.26 11.39 3,150,686 11.315 -0.45%
2007-06-20 0 4.480 4.480 4.490 4.450 4.520 7,637,500 34,287,530 4.4894 11.34 11.34 11.37 11.26 11.44 3,017,258 11.364 0.22%
2007-06-18 0 4.470 4.450 4.460 4.350 4.500 10,575,017 46,811,774 4.4266 11.31 11.26 11.29 11.01 11.39 4,177,748 11.205 0.90%
2007-06-15 0 4.430 4.420 4.430 4.410 4.560 26,089,500 116,411,110 4.4620 11.21 11.19 11.21 11.16 11.54 10,306,874 11.295 -2.64%
2007-06-14 0 4.550 4.540 4.550 4.540 4.610 7,055,588 32,287,195 4.5761 11.52 11.49 11.52 11.49 11.67 2,787,369 11.583 -0.87%
2007-06-13 0 4.590 4.580 4.590 4.550 4.640 10,077,154 46,208,584 4.5855 11.62 11.59 11.62 11.52 11.75 3,981,063 11.607 0.22%
2007-06-12 0 4.580 4.570 4.580 4.550 4.650 14,379,100 65,987,930 4.5892 11.59 11.57 11.59 11.52 11.77 5,680,583 11.616 -3.17%
2007-06-11 0 4.730 4.710 4.730 4.670 4.900 38,515,496 182,748,624 4.7448 11.97 11.92 11.97 11.82 12.40 15,215,867 12.010 -6.34%
2007-06-08 0 5.050 5.050 5.060 4.960 5.060 15,405,448 77,290,900 5.0171 12.78 12.78 12.81 12.56 12.81 6,086,050 12.700 -0.20%
2007-06-07 0 5.060 5.060 5.070 4.940 5.080 30,228,069 152,247,367 5.0366 12.81 12.81 12.83 12.50 12.86 11,941,850 12.749 2.43%
2007-06-06 0 4.940 4.930 4.940 4.600 5.040 61,690,500 301,286,355 4.8838 12.50 12.48 12.50 11.64 12.76 24,371,344 12.362 7.39%
2007-06-05 0 4.600 4.600 4.610 4.580 4.620 8,349,323 38,381,684 4.5970 11.64 11.64 11.67 11.59 11.69 3,298,469 11.636 0.66%
2007-06-04 0 4.570 4.560 4.570 4.540 4.580 9,156,000 41,754,100 4.5603 11.57 11.54 11.57 11.49 11.59 3,617,154 11.543 0.44%
2007-06-01 0 4.550 4.540 4.550 4.540 4.610 8,868,500 40,533,523 4.5705 11.52 11.49 11.52 11.49 11.67 3,503,575 11.569 0.89%
2007-05-31 0 4.510 4.530 4.540 4.500 4.550 14,128,272 63,849,910 4.5193 11.42 11.47 11.49 11.39 11.52 5,581,491 11.440 -0.66%
2007-05-30 0 4.540 4.540 4.560 4.530 4.620 9,590,708 43,714,690 4.5580 11.49 11.49 11.54 11.47 11.69 3,788,889 11.538 -1.94%
2007-05-29 0 4.630 4.620 4.640 4.610 4.670 4,614,500 21,393,920 4.6362 11.72 11.69 11.75 11.67 11.82 1,822,997 11.736 -0.64%
2007-05-28 0 4.660 4.640 4.650 4.630 4.690 6,588,424 30,726,420 4.6637 11.80 11.75 11.77 11.72 11.87 2,602,812 11.805 0.87%
2007-05-25 0 4.620 4.620 4.630 4.550 4.650 8,338,000 38,471,740 4.6140 11.69 11.69 11.72 11.52 11.77 3,293,996 11.679 0.43%
2007-05-23 0 4.600 4.600 4.610 4.550 4.620 5,351,506 24,553,663 4.5882 11.64 11.64 11.67 11.52 11.69 2,114,157 11.614 0.88%
2007-05-22 0 4.560 4.560 4.570 4.550 4.670 5,186,500 23,733,070 4.5759 11.54 11.54 11.57 11.52 11.82 2,048,970 11.583 -2.15%
2007-05-21 0 4.660 4.660 4.670 4.500 4.670 13,387,112 60,992,124 4.5560 11.80 11.80 11.82 11.39 11.82 5,288,690 11.533 3.10%
2007-05-18 0 4.520 4.520 4.530 4.500 4.610 17,803,203 80,577,794 4.5260 11.44 11.44 11.47 11.39 11.67 7,033,303 11.457 -1.74%
2007-05-17 0 4.600 4.590 4.600 4.580 4.650 15,127,500 69,599,970 4.6009 11.64 11.62 11.64 11.59 11.77 5,976,245 11.646 -0.43%
2007-05-16 0 4.620 4.610 4.620 4.600 4.720 18,716,100 87,185,417 4.6583 11.69 11.67 11.69 11.64 11.95 7,393,951 11.791 -2.12%
2007-05-15 0 4.720 4.700 4.720 4.680 4.780 9,519,236 45,111,366 4.7390 11.95 11.90 11.95 11.85 12.10 3,760,653 11.996 -0.21%
2007-05-14 0 4.730 4.720 4.730 4.710 4.840 7,091,185 33,691,584 4.7512 11.97 11.95 11.97 11.92 12.25 2,801,432 12.027 -0.21%
2007-05-11 0 4.740 4.740 4.760 4.710 4.780 8,778,595 41,681,546 4.7481 12.00 12.00 12.05 11.92 12.10 3,468,057 12.019 -0.21%
2007-05-10 0 4.750 4.740 4.750 4.740 4.900 14,413,197 69,065,998 4.7919 12.02 12.00 12.02 12.00 12.40 5,694,053 12.129 -2.46%
2007-05-09 0 4.870 4.860 4.870 4.670 4.900 25,784,075 123,957,906 4.8075 12.33 12.30 12.33 11.82 12.40 10,186,213 12.169 3.40%
2007-05-08 0 4.710 4.700 4.720 4.650 4.750 4,360,500 20,508,205 4.7032 11.92 11.90 11.95 11.77 12.02 1,722,652 11.905 0.43%
2007-05-07 0 4.690 4.690 4.700 4.660 4.780 7,365,030 34,713,742 4.7133 11.87 11.87 11.90 11.80 12.10 2,909,616 11.931 -1.05%
2007-05-04 0 4.740 4.740 4.750 4.660 4.770 11,540,960 54,517,791 4.7239 12.00 12.00 12.02 11.80 12.07 4,559,352 11.957 0.21%
2007-05-03 0 4.730 4.720 4.730 4.630 4.780 17,145,500 80,865,220 4.7164 11.97 11.95 11.97 11.72 12.10 6,773,472 11.939 2.60%
2007-05-02 0 4.610 4.600 4.610 4.600 4.750 28,505,040 132,119,189 4.6349 11.67 11.64 11.67 11.64 12.02 11,261,153 11.732 -2.95%
2007-04-30 0 4.750 4.750 4.760 4.700 4.820 20,619,501 97,879,328 4.7469 12.02 12.02 12.05 11.90 12.20 8,145,905 12.016 -1.86%
2007-04-27 0 4.840 4.840 4.850 4.840 4.900 6,592,000 32,004,580 4.8551 12.25 12.25 12.28 12.25 12.40 2,604,224 12.289 -0.62%
2007-04-26 0 4.870 4.860 4.870 4.840 4.900 12,339,446 60,090,014 4.8697 12.33 12.30 12.33 12.25 12.40 4,874,801 12.327 0.00%
2007-04-25 0 4.870 4.870 4.880 4.870 4.960 20,340,420 99,704,701 4.9018 12.33 12.33 12.35 12.33 12.56 8,035,652 12.408 -2.40%
2007-04-24 0 4.990 4.960 4.990 4.930 5.000 12,077,492 59,840,571 4.9547 12.63 12.56 12.63 12.48 12.66 4,771,314 12.542 -0.20%
2007-04-23 0 5.000 4.990 5.000 4.970 5.070 11,016,413 55,204,374 5.0111 12.66 12.63 12.66 12.58 12.83 4,352,125 12.684 -0.79%
2007-04-20 0 5.040 5.030 5.040 4.980 5.070 9,126,360 45,706,484 5.0082 12.76 12.73 12.76 12.61 12.83 3,605,444 12.677 0.60%
2007-04-19 0 5.010 5.010 5.020 5.010 5.070 9,731,350 48,907,811 5.0258 12.68 12.68 12.71 12.68 12.83 3,844,451 12.722 -0.79%
2007-04-18 0 5.050 5.040 5.050 5.010 5.070 4,499,344 22,669,796 5.0385 12.78 12.76 12.78 12.68 12.83 1,777,503 12.754 0.60%
2007-04-17 0 5.020 5.020 5.030 5.010 5.140 8,636,430 43,610,199 5.0496 12.71 12.71 12.73 12.68 13.01 3,411,893 12.782 -2.33%
2007-04-16 0 5.140 5.120 5.140 5.020 5.170 10,780,454 55,190,568 5.1195 13.01 12.96 13.01 12.71 13.09 4,258,908 12.959 2.59%
2007-04-13 0 5.010 5.010 5.020 5.000 5.060 22,328,736 111,956,715 5.0140 12.68 12.68 12.71 12.66 12.81 8,821,153 12.692 0.00%
2007-04-12 0 5.010 5.000 5.020 4.950 5.020 14,352,771 71,706,363 4.9960 12.68 12.66 12.71 12.53 12.71 5,670,181 12.646 0.40%
2007-04-11 0 4.990 4.980 4.990 4.930 5.070 24,195,645 120,944,371 4.9986 12.63 12.61 12.63 12.48 12.83 9,558,691 12.653 0.81%
2007-04-10 0 4.950 4.950 4.960 4.890 5.230 18,778,260 93,999,699 5.0058 12.53 12.53 12.56 12.38 13.24 7,418,508 12.671 -3.88%
2007-04-04 0 5.150 5.140 5.150 5.090 5.150 13,169,798 67,530,655 5.1277 13.04 13.01 13.04 12.88 13.04 5,202,838 12.980 1.18%
2007-04-03 0 5.090 5.090 5.100 5.080 5.140 9,572,546 48,760,050 5.0937 12.88 12.88 12.91 12.86 13.01 3,781,714 12.894 0.20%
2007-04-02 0 5.080 5.070 5.080 5.070 5.190 21,953,400 112,056,383 5.1043 12.86 12.83 12.86 12.83 13.14 8,672,873 12.920 -2.12%
2007-03-30 0 5.190 5.190 5.200 5.170 5.310 10,400,500 54,270,630 5.2181 13.14 13.14 13.16 13.09 13.44 4,108,804 13.208 -2.08%
2007-03-29 0 5.300 5.280 5.300 5.250 5.300 2,872,500 15,162,011 5.2783 13.42 13.37 13.42 13.29 13.42 1,134,805 13.361 0.76%
2007-03-28 0 5.260 5.250 5.260 5.230 5.310 3,810,800 20,037,815 5.2582 13.31 13.29 13.31 13.24 13.44 1,505,488 13.310 -0.57%
2007-03-27 0 5.290 5.290 5.300 5.260 5.340 6,122,500 32,436,500 5.2979 13.39 13.39 13.42 13.31 13.52 2,418,744 13.410 -0.19%
2007-03-26 0 5.300 5.290 5.300 5.290 5.320 4,420,058 23,426,793 5.3001 13.42 13.39 13.42 13.39 13.47 1,746,181 13.416 0.19%
2007-03-23 0 5.290 5.280 5.290 5.270 5.300 2,343,100 12,375,285 5.2816 13.39 13.37 13.39 13.34 13.42 925,661 13.369 0.76%
2007-03-22 0 5.250 5.240 5.250 5.220 5.350 6,087,694 32,138,758 5.2793 13.29 13.26 13.29 13.21 13.54 2,404,994 13.363 0.19%
2007-03-21 0 5.240 5.230 5.240 5.200 5.270 3,773,500 19,769,675 5.2391 13.26 13.24 13.26 13.16 13.34 1,490,753 13.262 0.00%
2007-03-20 0 5.240 5.190 5.200 5.190 5.280 8,984,500 46,903,495 5.2205 13.26 13.14 13.16 13.14 13.37 3,549,401 13.214 -0.19%
2007-03-19 0 5.250 5.240 5.250 5.230 5.280 3,915,200 20,521,849 5.2416 13.29 13.26 13.29 13.24 13.37 1,546,732 13.268 -0.19%
2007-03-16 0 5.260 5.260 5.270 5.230 5.310 4,050,000 21,324,830 5.2654 13.31 13.31 13.34 13.24 13.44 1,599,986 13.328 0.00%
2007-03-15 0 5.260 5.250 5.280 5.240 5.340 5,880,631 31,009,076 5.2731 13.31 13.29 13.37 13.26 13.52 2,323,192 13.348 -0.38%
2007-03-14 0 5.280 5.270 5.280 5.270 5.360 6,674,000 35,271,240 5.2849 13.37 13.34 13.37 13.34 13.57 2,636,619 13.377 -2.04%
2007-03-13 0 5.390 5.380 5.390 5.380 5.460 6,594,126 35,567,055 5.3937 13.64 13.62 13.64 13.62 13.82 2,605,064 13.653 -0.74%
2007-03-12 0 5.430 5.420 5.430 5.400 5.470 2,954,000 16,059,310 5.4365 13.74 13.72 13.74 13.67 13.85 1,167,002 13.761 0.56%
2007-03-09 0 5.400 5.390 5.400 5.380 5.480 9,436,878 50,881,717 5.3918 13.67 13.64 13.67 13.62 13.87 3,728,117 13.648 -0.37%
2007-03-08 0 5.420 5.420 5.430 5.390 5.450 11,028,373 59,764,006 5.4191 13.72 13.72 13.74 13.64 13.80 4,356,850 13.717 0.37%
2007-03-07 0 5.400 5.390 5.400 5.360 5.560 8,906,000 48,803,755 5.4799 13.67 13.64 13.67 13.57 14.07 3,518,389 13.871 -2.00%
2007-03-06 0 5.510 5.500 5.510 5.420 5.550 5,942,666 32,645,613 5.4934 13.95 13.92 13.95 13.72 14.05 2,347,700 13.905 1.66%
2007-03-05 0 5.420 5.400 5.420 5.370 5.500 9,676,823 52,435,112 5.4186 13.72 13.67 13.72 13.59 13.92 3,822,909 13.716 -2.69%
2007-03-02 0 5.570 5.550 5.570 5.510 5.640 5,847,875 32,526,761 5.5622 14.10 14.05 14.10 13.95 14.28 2,310,252 14.079 -0.54%
2007-03-01 0 5.600 5.600 5.630 5.550 5.760 9,303,299 52,773,574 5.6726 14.18 14.18 14.25 14.05 14.58 3,675,346 14.359 -1.75%
2007-02-28 0 5.700 5.650 5.670 5.550 5.780 17,731,500 99,964,060 5.6377 14.43 14.30 14.35 14.05 14.63 7,004,976 14.270 -1.04%
2007-02-27 0 5.760 5.760 5.770 5.700 5.820 6,922,400 39,808,355 5.7507 14.58 14.58 14.61 14.43 14.73 2,734,752 14.556 -1.71%
2007-02-26 0 5.860 5.850 5.860 5.820 5.920 7,434,000 43,478,340 5.8486 14.83 14.81 14.83 14.73 14.99 2,936,863 14.804 -0.34%
2007-02-23 0 5.880 5.870 5.880 5.860 5.970 2,450,500 14,479,455 5.9088 14.88 14.86 14.88 14.83 15.11 968,090 14.957 -1.18%
2007-02-22 0 5.950 5.890 5.950 5.860 5.950 4,653,000 27,414,950 5.8919 15.06 14.91 15.06 14.83 15.06 1,838,206 14.914 0.68%
2007-02-21 0 5.910 5.910 5.930 5.910 5.990 2,922,250 17,350,894 5.9375 14.96 14.96 15.01 14.96 15.16 1,154,459 15.029 -0.17%
2007-02-16 0 5.920 5.900 5.920 5.890 5.970 2,208,000 13,062,560 5.9160 14.99 14.93 14.99 14.91 15.11 872,289 14.975 0.68%
2007-02-15 0 5.880 5.870 5.880 5.850 6.030 5,375,901 31,783,395 5.9122 14.88 14.86 14.88 14.81 15.26 2,123,794 14.965 -0.51%
2007-02-14 0 5.910 5.900 5.910 5.890 5.940 3,108,000 18,361,240 5.9077 14.96 14.93 14.96 14.91 15.04 1,227,841 14.954 0.85%
2007-02-13 0 5.860 5.860 5.900 5.860 6.130 6,720,479 39,920,406 5.9401 14.83 14.83 14.93 14.83 15.52 2,654,981 15.036 -3.30%
2007-02-12 0 6.060 6.060 6.070 5.730 6.100 17,489,030 104,428,987 5.9711 15.34 15.34 15.36 14.50 15.44 6,909,187 15.115 5.03%
2007-02-09 0 5.770 5.770 5.800 5.730 5.870 3,546,508 20,523,580 5.7870 14.61 14.61 14.68 14.50 14.86 1,401,077 14.648 -1.54%
2007-02-08 0 5.860 5.850 5.870 5.690 5.880 7,740,500 44,862,335 5.7958 14.83 14.81 14.86 14.40 14.88 3,057,949 14.671 2.99%
2007-02-07 0 5.690 5.690 5.720 5.680 5.910 8,640,687 49,979,640 5.7842 14.40 14.40 14.48 14.38 14.96 3,413,575 14.641 -3.72%
2007-02-06 0 5.910 5.900 5.910 5.810 5.910 12,912,282 75,535,815 5.8499 14.96 14.93 14.96 14.71 14.96 5,101,104 14.808 1.20%
2007-02-05 0 5.840 5.840 5.850 5.780 5.860 7,743,994 45,177,734 5.8339 14.78 14.78 14.81 14.63 14.83 3,059,329 14.767 1.57%
2007-02-02 0 5.750 5.740 5.750 5.720 5.780 6,109,500 35,135,850 5.7510 14.55 14.53 14.55 14.48 14.63 2,413,609 14.557 0.52%
2007-02-01 0 5.720 5.720 5.730 5.680 5.750 5,788,072 33,092,528 5.7174 14.48 14.48 14.50 14.38 14.55 2,286,626 14.472 0.70%
2007-01-31 0 5.680 5.700 5.710 5.540 5.750 14,873,690 84,534,031 5.6835 14.38 14.43 14.45 14.02 14.55 5,875,975 14.386 2.71%
2007-01-30 0 5.530 5.520 5.530 5.520 5.570 3,964,845 21,944,953 5.5349 14.00 13.97 14.00 13.97 14.10 1,566,345 14.010 -0.72%
2007-01-29 0 5.570 5.570 5.580 5.530 5.600 2,194,383 12,193,282 5.5566 14.10 14.10 14.12 14.00 14.18 866,909 14.065 0.54%
2007-01-26 0 5.540 5.540 5.550 5.520 5.600 5,325,000 29,517,115 5.5431 14.02 14.02 14.05 13.97 14.18 2,103,685 14.031 -1.25%
2007-01-25 0 5.610 5.600 5.620 5.580 5.660 3,760,500 21,137,660 5.6210 14.20 14.18 14.23 14.12 14.33 1,485,617 14.228 0.72%
2007-01-24 0 5.570 5.570 5.590 5.530 5.680 8,561,640 47,759,647 5.5783 14.10 14.10 14.15 14.00 14.38 3,382,347 14.120 -1.24%
2007-01-23 0 5.640 5.640 5.650 5.610 5.800 10,640,964 60,237,290 5.6609 14.28 14.28 14.30 14.20 14.68 4,203,801 14.329 -2.76%
2007-01-22 0 5.800 5.800 5.820 5.710 5.910 9,413,283 54,479,811 5.7875 14.68 14.68 14.73 14.45 14.96 3,718,796 14.650 -2.03%
2007-01-19 0 5.920 5.920 5.930 5.860 5.940 7,913,500 46,672,350 5.8978 14.99 14.99 15.01 14.83 15.04 3,126,294 14.929 0.68%
2007-01-18 0 5.880 5.870 5.880 5.750 5.920 14,512,132 84,898,015 5.8501 14.88 14.86 14.88 14.55 14.99 5,733,138 14.808 2.08%
2007-01-17 0 5.760 5.760 5.770 5.750 5.840 10,866,608 62,909,004 5.7892 14.58 14.58 14.61 14.55 14.78 4,292,944 14.654 -1.20%
2007-01-16 0 5.830 5.860 5.870 5.740 5.870 12,774,000 74,287,348 5.8155 14.76 14.83 14.86 14.53 14.86 5,046,475 14.721 1.39%
2007-01-15 0 5.750 5.730 5.740 5.620 5.820 9,233,441 52,747,913 5.7127 14.55 14.50 14.53 14.23 14.73 3,647,748 14.460 2.50%
2007-01-12 0 5.610 5.600 5.610 5.600 5.670 4,828,808 27,145,128 5.6215 14.20 14.18 14.20 14.18 14.35 1,907,661 14.230 0.18%
2007-01-11 0 5.600 5.590 5.620 5.580 5.680 6,395,343 35,933,673 5.6187 14.18 14.15 14.23 14.12 14.38 2,526,533 14.223 -0.36%
2007-01-10 0 5.620 5.610 5.620 5.580 5.630 12,110,000 67,845,532 5.6024 14.23 14.20 14.23 14.12 14.25 4,784,156 14.181 -1.06%
2007-01-09 0 5.680 5.680 5.690 5.540 5.720 11,244,603 63,282,041 5.6278 14.38 14.38 14.40 14.02 14.48 4,442,274 14.245 1.79%
2007-01-08 0 5.580 5.570 5.580 5.550 5.710 19,812,117 111,578,673 5.6318 14.12 14.10 14.12 14.05 14.45 7,826,941 14.256 -2.28%
2007-01-05 0 5.710 5.700 5.710 5.610 5.880 26,057,000 150,336,239 5.7695 14.45 14.43 14.45 14.20 14.88 10,294,034 14.604 1.78%
2007-01-04 0 5.610 5.600 5.650 5.570 5.760 25,376,619 143,351,323 5.6490 14.20 14.18 14.30 14.10 14.58 10,025,244 14.299 2.37%
2007-01-03 0 5.480 5.460 5.480 5.250 5.510 8,030,847 43,395,885 5.4036 13.87 13.82 13.87 13.29 13.95 3,172,653 13.678 4.18%
2007-01-02 0 5.260 5.250 5.260 5.250 5.360 6,401,300 33,830,771 5.2850 13.31 13.29 13.31 13.29 13.57 2,528,887 13.378 -1.31%
2006-12-29 0 5.330 5.330 5.340 5.300 5.460 7,604,933 40,614,421 5.3405 13.49 13.49 13.52 13.42 13.82 3,004,392 13.518 -2.20%
2006-12-28 0 5.450 5.430 5.450 5.420 5.470 6,517,500 35,465,945 5.4416 13.80 13.74 13.80 13.72 13.85 2,574,793 13.774 -0.18%
2006-12-27 0 5.460 5.450 5.460 5.420 5.550 4,574,000 25,166,730 5.5021 13.82 13.80 13.82 13.72 14.05 1,806,997 13.927 -1.44%
2006-12-22 0 5.540 5.530 5.540 5.520 5.640 4,825,500 26,808,670 5.5556 14.02 14.00 14.02 13.97 14.28 1,906,354 14.063 -0.89%
2006-12-21 0 5.590 5.580 5.600 5.530 5.670 11,556,000 64,895,350 5.6157 14.15 14.12 14.18 14.00 14.35 4,565,294 14.215 1.73%
2006-12-20 0 5.540 5.520 5.550 5.490 5.550 7,178,276 39,600,821 5.5168 13.91 13.86 13.93 13.78 13.93 2,859,061 13.851 0.54%
2006-12-19 0 5.510 5.510 5.530 5.500 5.590 6,600,475 36,580,541 5.5421 13.83 13.83 13.88 13.81 14.03 2,628,927 13.915 0.00%
2006-12-18 0 5.510 5.510 5.530 5.500 5.600 4,410,472 24,460,176 5.5459 13.83 13.83 13.88 13.81 14.06 1,756,663 13.924 -1.61%
2006-12-15 0 5.600 5.590 5.600 5.550 5.620 3,451,300 19,288,150 5.5887 14.06 14.03 14.06 13.93 14.11 1,374,631 14.032 0.00%
2006-12-14 0 5.600 5.590 5.600 5.520 5.600 4,098,516 22,884,439 5.5836 14.06 14.03 14.06 13.86 14.06 1,632,412 14.019 1.45%
2006-12-13 0 5.520 5.520 5.530 5.520 5.580 4,192,201 23,181,360 5.5296 13.86 13.86 13.88 13.86 14.01 1,669,727 13.883 -0.72%
2006-12-12 0 5.560 5.550 5.560 5.510 5.670 8,578,669 47,819,306 5.5742 13.96 13.93 13.96 13.83 14.24 3,416,828 13.995 -0.71%
2006-12-11 0 5.600 5.600 5.620 5.600 5.700 3,219,977 18,146,397 5.6356 14.06 14.06 14.11 14.06 14.31 1,282,496 14.149 -0.18%
2006-12-08 0 5.610 5.610 5.620 5.600 5.700 12,050,500 67,687,990 5.6170 14.09 14.09 14.11 14.06 14.31 4,799,636 14.103 -2.43%
2006-12-07 0 5.750 5.740 5.750 5.740 5.820 5,382,000 31,016,535 5.7630 14.44 14.41 14.44 14.41 14.61 2,143,616 14.469 -0.17%
2006-12-06 0 5.760 5.750 5.760 5.740 5.880 15,403,912 88,852,613 5.7682 14.46 14.44 14.46 14.41 14.76 6,135,279 14.482 -2.21%
2006-12-05 0 5.890 5.880 5.890 5.880 6.110 10,548,500 62,386,335 5.9142 14.79 14.76 14.79 14.76 15.34 4,201,399 14.849 -3.28%
2006-12-04 0 6.090 6.090 6.100 5.900 6.240 4,383,112 26,692,935 6.0900 15.29 15.29 15.32 14.81 15.67 1,745,765 15.290 3.22%
2006-12-01 0 5.900 5.890 5.900 5.810 5.900 4,503,000 26,439,965 5.8716 14.81 14.79 14.81 14.59 14.81 1,793,516 14.742 0.34%
2006-11-30 0 5.880 5.880 5.890 5.880 6.010 4,008,172 23,627,499 5.8948 14.76 14.76 14.79 14.76 15.09 1,596,429 14.800 1.55%
2006-11-29 0 5.790 5.790 5.800 5.750 5.850 6,280,049 36,356,691 5.7892 14.54 14.54 14.56 14.44 14.69 2,501,303 14.535 0.52%
2006-11-28 0 5.760 5.750 5.760 5.750 5.900 5,563,000 32,361,970 5.8174 14.46 14.44 14.46 14.44 14.81 2,215,707 14.606 -3.03%
2006-11-27 0 5.940 5.940 5.950 5.900 6.050 4,103,123 24,413,164 5.9499 14.91 14.91 14.94 14.81 15.19 1,634,247 14.938 -1.33%
2006-11-24 0 6.020 6.010 6.020 6.000 6.100 4,657,000 28,030,595 6.0190 15.11 15.09 15.11 15.06 15.32 1,854,853 15.112 -0.99%
2006-11-23 0 6.080 6.080 6.090 6.080 6.110 1,836,720 11,188,030 6.0913 15.27 15.27 15.29 15.27 15.34 731,554 15.294 0.00%
2006-11-22 0 6.080 6.080 6.090 6.080 6.140 3,634,500 22,156,165 6.0961 15.27 15.27 15.29 15.27 15.42 1,447,598 15.305 -0.98%
2006-11-21 0 6.140 6.130 6.140 6.070 6.150 2,042,961 12,510,716 6.1238 15.42 15.39 15.42 15.24 15.44 813,698 15.375 1.15%
2006-11-20 0 6.070 6.070 6.080 6.070 6.160 6,310,177 38,565,025 6.1116 15.24 15.24 15.27 15.24 15.47 2,513,303 15.344 -1.46%
2006-11-17 0 6.160 6.150 6.160 6.130 6.160 5,130,013 31,569,075 6.1538 15.47 15.44 15.47 15.39 15.47 2,043,251 15.450 0.65%
2006-11-16 0 6.120 6.120 6.140 6.120 6.300 5,332,500 32,797,450 6.1505 15.37 15.37 15.42 15.37 15.82 2,123,900 15.442 -3.01%
2006-11-15 0 6.310 6.300 6.310 6.300 6.360 3,497,572 22,126,418 6.3262 15.84 15.82 15.84 15.82 15.97 1,393,060 15.883 0.64%
2006-11-14 0 6.270 6.260 6.270 6.250 6.360 3,108,600 19,532,155 6.2833 15.74 15.72 15.74 15.69 15.97 1,238,135 15.775 -0.63%
2006-11-13 0 6.310 6.300 6.310 6.230 6.310 11,959,113 75,292,361 6.2958 15.84 15.82 15.84 15.64 15.84 4,763,237 15.807 1.28%
2006-11-10 0 6.230 6.220 6.230 6.210 6.250 3,566,570 22,205,642 6.2260 15.64 15.62 15.64 15.59 15.69 1,420,542 15.632 0.48%
2006-11-09 0 6.200 6.200 6.210 6.200 6.300 7,571,525 47,120,882 6.2234 15.57 15.57 15.59 15.57 15.82 3,015,690 15.625 -1.12%
2006-11-08 0 6.270 6.270 6.280 6.200 6.400 5,876,500 36,802,135 6.2626 15.74 15.74 15.77 15.57 16.07 2,340,572 15.724 -2.49%
2006-11-07 0 6.430 6.410 6.420 6.410 6.500 5,536,600 35,863,942 6.4776 16.14 16.09 16.12 16.09 16.32 2,205,192 16.263 -0.62%
2006-11-06 0 6.470 6.450 6.470 6.440 6.500 2,641,500 17,094,610 6.4716 16.24 16.19 16.24 16.17 16.32 1,052,092 16.248 -0.46%
2006-11-03 0 6.500 6.470 6.500 6.420 6.500 2,901,034 18,703,631 6.4472 16.32 16.24 16.32 16.12 16.32 1,155,463 16.187 0.15%
2006-11-02 0 6.490 6.440 6.490 6.260 6.500 5,500,100 35,128,823 6.3869 16.29 16.17 16.29 15.72 16.32 2,190,654 16.036 3.51%
2006-11-01 0 6.270 6.260 6.300 6.190 6.300 3,187,427 19,949,787 6.2589 15.74 15.72 15.82 15.54 15.82 1,269,532 15.714 2.28%
2006-10-31 0 6.130 6.140 6.150 6.080 6.260 3,436,616 21,064,925 6.1296 15.39 15.42 15.44 15.27 15.72 1,368,782 15.390 -2.39%
2006-10-27 0 6.280 6.250 6.290 6.180 6.350 3,299,036 20,716,595 6.2796 15.77 15.69 15.79 15.52 15.94 1,313,985 15.766 -0.16%
2006-10-26 0 6.290 6.290 6.300 6.180 6.300 1,352,500 8,459,415 6.2547 15.79 15.79 15.82 15.52 15.82 538,692 15.704 0.96%
2006-10-25 0 6.230 6.220 6.230 6.170 6.290 1,810,500 11,244,970 6.2110 15.64 15.62 15.64 15.49 15.79 721,110 15.594 -1.11%
2006-10-24 0 6.300 6.290 6.300 6.280 6.300 2,266,911 14,272,242 6.2959 15.82 15.79 15.82 15.77 15.82 902,896 15.807 0.00%
2006-10-23 0 6.300 6.290 6.300 6.290 6.300 2,809,000 17,689,320 6.2974 15.82 15.79 15.82 15.79 15.82 1,118,807 15.811 0.16%
2006-10-20 0 6.290 6.290 6.300 6.210 6.310 3,601,500 22,614,024 6.2791 15.79 15.79 15.82 15.59 15.84 1,434,454 15.765 1.13%
2006-10-19 0 6.220 6.220 6.240 6.210 6.300 4,661,500 29,027,712 6.2271 15.62 15.62 15.67 15.59 15.82 1,856,645 15.634 -1.27%
2006-10-18 0 6.300 6.290 6.300 6.190 6.300 6,820,980 42,810,516 6.2763 15.82 15.79 15.82 15.54 15.82 2,716,752 15.758 0.32%
2006-10-17 0 6.280 6.270 6.280 6.200 6.300 5,113,000 31,931,590 6.2452 15.77 15.74 15.77 15.57 15.82 2,036,475 15.680 -0.79%
2006-10-16 0 6.330 6.330 6.340 6.300 6.420 4,967,077 31,465,897 6.3349 15.89 15.89 15.92 15.82 16.12 1,978,355 15.905 -1.71%
2006-10-13 0 6.440 6.430 6.440 6.430 6.600 4,786,067 31,085,297 6.4950 16.17 16.14 16.17 16.14 16.57 1,906,260 16.307 -1.98%
2006-10-12 0 6.570 6.560 6.570 6.550 6.600 2,098,500 13,779,995 6.5666 16.50 16.47 16.50 16.45 16.57 835,819 16.487 -0.15%
2006-10-11 0 6.580 6.540 6.570 6.510 6.610 2,201,827 14,411,992 6.5455 16.52 16.42 16.50 16.34 16.60 876,973 16.434 -0.45%
2006-10-10 0 6.610 6.590 6.600 6.580 6.690 5,284,947 35,096,725 6.6409 16.60 16.55 16.57 16.52 16.80 2,104,960 16.673 -0.45%
2006-10-09 0 6.640 6.630 6.640 6.530 6.690 8,544,000 56,428,145 6.6044 16.67 16.65 16.67 16.39 16.80 3,403,020 16.582 1.37%
2006-10-06 0 6.550 6.520 6.570 6.500 6.610 6,324,000 41,326,760 6.5349 16.45 16.37 16.50 16.32 16.60 2,518,808 16.407 -1.06%
2006-10-05 0 6.620 6.610 6.620 6.590 6.730 17,090,500 113,458,816 6.6387 16.62 16.60 16.62 16.55 16.90 6,807,036 16.668 2.00%
2006-10-04 0 6.490 6.480 6.490 6.010 6.810 15,491,500 100,842,284 6.5095 16.29 16.27 16.29 15.09 17.10 6,170,164 16.344 -4.42%
2006-10-03 0 6.790 6.760 6.810 6.750 6.870 11,546,500 78,851,810 6.8291 17.05 16.97 17.10 16.95 17.25 4,598,896 17.146 -0.29%
2006-09-29 0 6.810 6.810 6.820 6.760 7.010 9,756,202 67,067,967 6.8744 17.10 17.10 17.12 16.97 17.60 3,885,832 17.260 -1.16%
2006-09-28 0 6.890 6.890 6.910 6.840 6.980 3,306,905 22,806,211 6.8965 17.30 17.30 17.35 17.17 17.52 1,317,119 17.315 -1.15%
2006-09-27 0 6.970 6.930 6.970 6.800 7.050 11,236,228 78,006,668 6.9424 17.50 17.40 17.50 17.07 17.70 4,475,317 17.430 2.65%
2006-09-26 0 6.790 6.770 6.790 6.700 6.850 7,215,466 48,805,849 6.7641 17.05 17.00 17.05 16.82 17.20 2,873,874 16.983 1.19%
2006-09-25 0 6.710 6.710 6.720 6.630 6.730 4,356,000 29,203,410 6.7042 16.85 16.85 16.87 16.65 16.90 1,734,967 16.832 1.51%
2006-09-22 0 6.610 6.610 6.620 6.600 6.700 4,990,366 33,051,960 6.6232 16.60 16.60 16.62 16.57 16.82 1,987,631 16.629 -1.49%
2006-09-21 0 6.710 6.700 6.710 6.600 6.760 6,355,700 42,465,429 6.6815 16.85 16.82 16.85 16.57 16.97 2,531,434 16.775 1.36%
2006-09-20 0 6.620 6.610 6.650 6.530 6.700 5,103,000 33,831,690 6.6298 16.62 16.60 16.70 16.39 16.82 2,032,492 16.645 -1.63%
2006-09-19 0 6.730 6.720 6.730 6.520 6.820 15,147,150 101,936,580 6.7298 16.90 16.87 16.90 16.37 17.12 6,033,012 16.896 1.97%
2006-09-18 0 6.600 6.600 6.610 6.460 6.670 16,162,866 106,551,776 6.5924 16.57 16.57 16.60 16.22 16.75 6,437,565 16.552 2.80%
2006-09-15 0 6.420 6.400 6.410 6.220 6.460 11,066,500 70,409,320 6.3624 16.12 16.07 16.09 15.62 16.22 4,407,715 15.974 3.22%
2006-09-14 0 6.220 6.210 6.220 6.160 6.350 16,842,273 104,931,722 6.2303 15.62 15.59 15.62 15.47 15.94 6,708,169 15.642 -0.96%
2006-09-13 0 6.280 6.280 6.300 6.210 6.320 18,213,737 113,827,472 6.2495 15.77 15.77 15.82 15.59 15.87 7,254,414 15.691 2.28%
2006-09-12 0 6.140 6.140 6.150 5.970 6.160 21,135,000 128,520,405 6.0809 15.42 15.42 15.44 14.99 15.47 8,417,934 15.267 4.07%
2006-09-11 0 5.900 5.890 5.900 5.820 5.960 39,978,495 233,705,821 5.8458 14.81 14.79 14.81 14.61 14.96 15,923,176 14.677 1.72%
2006-09-08 0 5.800 5.790 5.800 5.720 6.030 44,018,956 257,008,032 5.8386 14.56 14.54 14.56 14.36 15.14 17,532,466 14.659 -1.86%
2006-09-07 0 5.910 5.900 5.920 5.900 6.010 8,511,500 50,557,325 5.9399 14.84 14.81 14.86 14.81 15.09 3,390,075 14.913 -1.66%
2006-09-06 0 6.010 5.980 6.000 5.890 6.100 13,962,033 83,321,920 5.9677 15.09 15.01 15.06 14.79 15.32 5,560,988 14.983 -1.48%
2006-09-05 0 6.100 6.120 6.130 6.100 6.440 19,718,840 124,164,845 6.2968 15.32 15.37 15.39 15.32 16.17 7,853,887 15.809 -2.71%
2006-09-04 0 6.270 6.250 6.260 6.090 6.300 31,135,000 194,168,140 6.2363 15.74 15.69 15.72 15.29 15.82 12,400,869 15.658 5.38%
2006-09-01 0 5.950 5.920 5.940 5.750 6.090 25,402,678 151,533,734 5.9653 14.94 14.86 14.91 14.44 15.29 10,117,723 14.977 2.59%
2006-08-31 0 5.800 5.790 5.800 5.660 5.800 7,642,000 43,876,964 5.7416 14.56 14.54 14.56 14.21 14.56 3,043,759 14.415 2.84%
2006-08-30 0 5.640 5.620 5.640 5.580 5.670 10,270,000 57,764,875 5.6246 14.16 14.11 14.16 14.01 14.24 4,090,475 14.122 -0.18%
2006-08-29 0 5.650 5.650 5.660 5.390 5.700 25,220,090 140,444,859 5.5688 14.19 14.19 14.21 13.53 14.31 10,044,999 13.982 4.44%
2006-08-28 0 5.410 5.390 5.400 5.360 5.480 3,595,000 19,498,670 5.4238 13.58 13.53 13.56 13.46 13.76 1,431,865 13.618 0.19%
2006-08-25 0 5.400 5.380 5.400 5.320 5.420 5,506,000 29,598,255 5.3756 13.56 13.51 13.56 13.36 13.61 2,193,004 13.497 0.56%
2006-08-24 0 5.370 5.360 5.380 5.350 5.410 4,827,500 26,030,415 5.3921 13.48 13.46 13.51 13.43 13.58 1,922,762 13.538 -0.37%
2006-08-23 0 5.390 5.390 5.400 5.260 5.390 4,515,000 24,112,755 5.3406 13.53 13.53 13.56 13.21 13.53 1,798,295 13.409 1.51%
2006-08-22 0 5.310 5.300 5.310 5.280 5.330 2,640,850 13,988,284 5.2969 13.33 13.31 13.33 13.26 13.38 1,051,834 13.299 0.00%
2006-08-21 0 5.310 5.300 5.310 5.260 5.380 5,789,000 30,732,875 5.3088 13.33 13.31 13.33 13.21 13.51 2,305,721 13.329 -1.48%
2006-08-18 0 5.390 5.390 5.400 5.270 5.430 9,842,134 52,917,742 5.3767 13.53 13.53 13.56 13.23 13.63 3,920,058 13.499 2.67%
2006-08-17 0 5.250 5.250 5.260 5.160 5.320 10,650,434 55,845,661 5.2435 13.18 13.18 13.21 12.96 13.36 4,241,999 13.165 1.55%
2006-08-16 0 5.170 5.160 5.170 5.150 5.190 4,024,163 20,783,810 5.1648 12.98 12.96 12.98 12.93 13.03 1,602,798 12.967 0.19%
2006-08-15 0 5.160 5.160 5.180 5.120 5.240 8,044,091 41,482,914 5.1569 12.96 12.96 13.01 12.85 13.16 3,203,910 12.948 -1.53%
2006-08-14 0 5.240 5.240 5.250 5.200 5.250 4,582,500 23,972,815 5.2314 13.16 13.16 13.18 13.06 13.18 1,825,180 13.134 -1.50%
2006-08-11 0 5.320 5.310 5.320 5.210 5.320 1,756,881 9,279,633 5.2819 13.36 13.33 13.36 13.08 13.36 699,754 13.261 0.95%
2006-08-10 0 5.270 5.270 5.280 5.270 5.350 1,852,179 9,795,362 5.2886 13.23 13.23 13.26 13.23 13.43 737,711 13.278 -1.68%
2006-08-09 0 5.360 5.360 5.380 5.290 5.380 4,567,432 24,400,954 5.3424 13.46 13.46 13.51 13.28 13.51 1,819,179 13.413 0.37%
2006-08-08 0 5.340 5.330 5.340 5.290 5.370 2,885,600 15,391,793 5.3340 13.41 13.38 13.41 13.28 13.48 1,149,316 13.392 1.33%
2006-08-07 0 5.270 5.270 5.280 5.200 5.280 2,782,500 14,572,875 5.2373 13.23 13.23 13.26 13.06 13.26 1,108,252 13.149 0.96%
2006-08-04 0 5.220 5.220 5.230 5.200 5.350 6,013,500 31,675,085 5.2673 13.11 13.11 13.13 13.06 13.43 2,395,138 13.225 -1.88%
2006-08-03 0 5.320 5.310 5.320 5.300 5.400 4,801,000 25,531,405 5.3179 13.36 13.33 13.36 13.31 13.56 1,912,207 13.352 -1.30%
2006-08-02 0 5.390 5.380 5.400 5.370 5.450 8,038,700 43,658,669 5.4311 13.53 13.51 13.56 13.48 13.68 3,201,762 13.636 -1.10%
2006-08-01 0 5.450 5.440 5.450 5.430 5.460 5,247,500 28,569,495 5.4444 13.68 13.66 13.68 13.63 13.71 2,090,045 13.669 0.00%
2006-07-31 0 5.450 5.450 5.460 5.420 5.470 6,401,203 34,940,629 5.4584 13.68 13.68 13.71 13.61 13.73 2,549,558 13.705 -0.37%
2006-07-28 0 5.470 5.460 5.470 5.450 5.490 6,997,000 38,248,910 5.4665 13.73 13.71 13.73 13.68 13.78 2,786,860 13.725 0.18%
2006-07-27 0 5.460 5.460 5.470 5.460 5.500 2,382,178 13,023,793 5.4672 13.71 13.71 13.73 13.71 13.81 948,806 13.727 -0.18%
2006-07-26 0 5.470 5.470 5.480 5.450 5.500 2,120,500 11,592,510 5.4669 13.73 13.73 13.76 13.68 13.81 844,581 13.726 -1.08%
2006-07-25 0 5.530 5.530 5.540 5.510 5.600 12,939,997 71,444,544 5.5212 13.88 13.88 13.91 13.83 14.06 5,153,917 13.862 0.00%
2006-07-24 0 5.530 5.520 5.530 5.500 5.600 2,575,000 14,219,085 5.5220 13.88 13.86 13.88 13.81 14.06 1,025,606 13.864 -1.25%
2006-07-21 0 5.600 5.550 5.600 5.500 5.650 5,144,000 28,727,750 5.5847 14.06 13.93 14.06 13.81 14.19 2,048,822 14.022 1.82%
2006-07-20 0 5.500 5.500 5.550 5.500 5.600 3,096,000 17,157,200 5.5417 13.81 13.81 13.93 13.81 14.06 1,233,117 13.914 -0.90%
2006-07-19 0 5.550 5.500 5.550 5.500 5.650 1,651,500 9,184,421 5.5613 13.93 13.81 13.93 13.81 14.19 657,782 13.963 -0.89%
2006-07-18 0 5.600 5.550 5.600 5.550 5.600 1,337,500 7,459,700 5.5773 14.06 13.93 14.06 13.93 14.06 532,718 14.003 0.00%
2006-07-17 0 5.600 5.550 5.600 5.600 5.750 2,217,500 12,446,300 5.6128 14.06 13.93 14.06 14.06 14.44 883,216 14.092 -2.61%
2006-07-14 0 5.750 5.650 5.750 5.600 5.750 1,969,000 11,120,451 5.6478 14.44 14.19 14.44 14.06 14.44 784,240 14.180 0.88%
2006-07-13 0 5.700 5.700 5.750 5.600 5.750 7,330,657 41,680,037 5.6857 14.31 14.31 14.44 14.06 14.44 2,919,753 14.275 1.51%
2006-07-12 0 5.700 5.650 5.700 5.650 5.750 2,176,858 12,390,666 5.6920 14.10 13.97 14.10 13.97 14.22 880,154 14.078 -0.87%
2006-07-11 0 5.750 5.700 5.750 5.650 5.750 2,195,033 12,547,921 5.7165 14.22 14.10 14.22 13.97 14.22 887,502 14.138 0.88%
2006-07-10 0 5.700 5.650 5.700 5.600 5.700 2,001,600 11,356,470 5.6737 14.10 13.97 14.10 13.85 14.10 809,293 14.033 0.88%
2006-07-07 0 5.650 5.650 5.700 5.650 5.750 822,500 4,679,625 5.6895 13.97 13.97 14.10 13.97 14.22 332,556 14.072 -1.74%
2006-07-06 0 5.750 5.700 5.750 5.550 5.750 2,815,696 15,966,567 5.6706 14.22 14.10 14.22 13.73 14.22 1,138,450 14.025 2.68%
2006-07-05 0 5.600 5.600 5.650 5.600 5.700 793,000 4,474,000 5.6419 13.85 13.85 13.97 13.85 14.10 320,628 13.954 -1.75%
2006-07-04 0 5.700 5.650 5.700 5.600 5.750 2,698,900 15,355,702 5.6896 14.10 13.97 14.10 13.85 14.22 1,091,227 14.072 1.79%
2006-07-03 0 5.600 5.550 5.600 5.550 5.650 1,590,500 8,907,500 5.6004 13.85 13.73 13.85 13.73 13.97 643,076 13.851 -0.88%
2006-06-30 0 5.650 5.600 5.650 5.600 5.700 3,732,232 21,039,753 5.6373 13.97 13.85 13.97 13.85 14.10 1,509,027 13.943 1.80%
2006-06-29 0 5.550 5.550 5.600 5.500 5.600 2,904,362 16,194,827 5.5760 13.73 13.73 13.85 13.60 13.85 1,174,300 13.791 0.91%
2006-06-28 0 5.500 5.450 5.500 5.450 5.550 3,065,500 16,809,050 5.4833 13.60 13.48 13.60 13.48 13.73 1,239,452 13.562 -0.90%
2006-06-27 0 5.550 5.500 5.550 5.500 5.600 8,589,000 47,882,050 5.5748 13.73 13.60 13.73 13.60 13.85 3,472,730 13.788 0.00%
2006-06-26 0 5.550 5.500 5.550 5.500 5.600 2,345,882 12,974,820 5.5309 13.73 13.60 13.73 13.60 13.85 948,494 13.679 -0.89%
2006-06-23 0 5.600 5.600 5.650 5.550 5.700 1,435,000 8,038,350 5.6016 13.85 13.85 13.97 13.73 14.10 580,203 13.854 -1.75%
2006-06-22 0 5.700 5.650 5.700 5.650 5.800 3,438,500 19,611,150 5.7034 14.10 13.97 14.10 13.97 14.34 1,390,264 14.106 0.00%
2006-06-21 0 5.700 5.650 5.700 5.500 5.700 3,017,587 16,842,420 5.5814 14.10 13.97 14.10 13.60 14.10 1,220,080 13.804 0.88%
2006-06-20 0 5.650 5.600 5.650 5.600 5.900 4,852,500 27,487,425 5.6646 13.97 13.85 13.97 13.85 14.59 1,961,977 14.010 -4.24%
2006-06-19 0 5.900 5.850 5.900 5.850 6.000 1,682,000 9,920,325 5.8979 14.59 14.47 14.59 14.47 14.84 680,071 14.587 -1.67%
2006-06-16 0 6.000 5.950 6.000 5.850 6.050 6,809,500 40,576,450 5.9588 14.84 14.72 14.84 14.47 14.96 2,753,237 14.738 0.84%
2006-06-15 0 5.950 5.900 5.950 5.650 5.950 10,266,185 59,740,577 5.8192 14.72 14.59 14.72 13.97 14.72 4,150,854 14.392 5.31%
2006-06-14 0 5.650 5.650 5.700 5.400 5.800 12,361,320 69,770,060 5.6442 13.97 13.97 14.10 13.36 14.34 4,997,965 13.960 4.63%
2006-06-13 0 5.400 5.350 5.400 5.350 5.450 4,515,561 24,341,931 5.3907 13.36 13.23 13.36 13.23 13.48 1,825,745 13.333 -0.92%
2006-06-12 0 5.450 5.400 5.450 5.400 5.500 2,779,853 15,134,686 5.4444 13.48 13.36 13.48 13.36 13.60 1,123,958 13.466 0.00%
2006-06-09 0 5.450 5.450 5.500 5.350 5.500 4,733,400 25,754,275 5.4410 13.48 13.48 13.60 13.23 13.60 1,913,822 13.457 1.87%
2006-06-08 0 5.350 5.300 5.350 5.300 5.500 7,922,990 42,397,222 5.3512 13.23 13.11 13.23 13.11 13.60 3,203,446 13.235 -3.60%
2006-06-07 0 5.550 5.500 5.550 5.400 5.600 4,479,020 24,532,530 5.4772 13.73 13.60 13.73 13.36 13.85 1,810,970 13.547 -0.89%
2006-06-06 0 5.600 5.550 5.600 5.300 5.600 11,231,000 61,372,361 5.4646 13.85 13.73 13.85 13.11 13.85 4,540,951 13.515 4.67%
2006-06-05 0 5.350 5.350 5.400 5.300 5.400 5,802,664 31,067,291 5.3540 13.23 13.23 13.36 13.11 13.36 2,346,150 13.242 -1.83%
2006-06-02 0 5.450 5.450 5.500 5.350 5.550 6,903,214 37,765,594 5.4707 13.48 13.48 13.60 13.23 13.73 2,791,128 13.531 1.87%
2006-06-01 0 5.350 5.300 5.350 5.300 5.450 8,562,237 46,021,778 5.3750 13.23 13.11 13.23 13.11 13.48 3,461,909 13.294 -2.73%
2006-05-30 0 5.500 5.500 5.550 5.450 5.700 6,168,467 34,362,251 5.5706 13.60 13.60 13.73 13.48 14.10 2,494,053 13.778 -0.90%
2006-05-29 0 5.550 5.550 5.600 5.550 5.750 3,905,760 21,926,054 5.6138 13.73 13.73 13.85 13.73 14.22 1,579,188 13.884 -3.48%
2006-05-26 0 5.750 5.650 5.750 5.650 5.850 4,171,226 23,847,597 5.7172 14.22 13.97 14.22 13.97 14.47 1,686,522 14.140 -0.86%
2006-05-25 0 5.800 5.750 5.800 5.700 6.200 7,822,100 45,670,835 5.8387 14.34 14.22 14.34 14.10 15.33 3,162,654 14.441 -0.85%
2006-05-24 0 5.850 5.800 5.850 5.650 5.900 8,333,583 47,996,261 5.7594 14.47 14.34 14.47 13.97 14.59 3,369,459 14.245 0.86%
2006-05-23 0 5.800 5.800 5.850 5.700 5.850 5,643,545 32,661,443 5.7874 14.34 14.34 14.47 14.10 14.47 2,281,815 14.314 0.00%
2006-05-22 0 5.800 5.700 5.800 5.750 5.950 5,641,655 32,893,110 5.8304 14.34 14.10 14.34 14.22 14.72 2,281,050 14.420 -1.69%
2006-05-19 0 5.900 5.850 5.900 5.850 6.000 11,032,439 65,273,330 5.9165 14.59 14.47 14.59 14.47 14.84 4,460,668 14.633 -1.67%
2006-05-18 0 6.000 5.950 6.000 5.850 6.000 10,651,715 63,439,057 5.9558 14.84 14.72 14.84 14.47 14.84 4,306,733 14.730 -0.83%
2006-05-17 0 6.050 6.000 6.050 6.000 6.200 11,547,500 69,903,975 6.0536 14.96 14.84 14.96 14.84 15.33 4,668,919 14.972 -1.63%
2006-05-16 0 6.150 6.150 6.200 5.950 6.200 30,214,550 181,202,175 5.9972 15.21 15.21 15.33 14.72 15.33 12,216,435 14.833 3.36%
2006-05-15 0 5.950 5.900 5.950 5.700 6.000 21,841,519 126,707,018 5.8012 14.72 14.59 14.72 14.10 14.84 8,831,027 14.348 0.00%
2006-05-12 0 5.950 5.900 5.950 5.850 5.950 11,429,366 67,679,686 5.9216 14.72 14.59 14.72 14.47 14.72 4,621,155 14.646 -1.65%
2006-05-11 0 6.050 6.000 6.050 6.000 6.300 19,242,903 116,836,648 6.0717 14.96 14.84 14.96 14.84 15.58 7,780,347 15.017 -3.97%
2006-05-10 0 6.300 6.250 6.300 6.250 6.350 15,529,200 97,800,020 6.2978 15.58 15.46 15.58 15.46 15.71 6,278,811 15.576 0.80%
2006-05-09 0 6.250 6.250 6.300 6.250 6.400 15,829,850 100,287,093 6.3353 15.46 15.46 15.58 15.46 15.83 6,400,371 15.669 -2.34%
2006-05-08 0 6.400 6.400 6.450 6.400 6.500 8,275,141 53,405,796 6.4538 15.83 15.83 15.95 15.83 16.08 3,345,829 15.962 -1.54%
2006-05-04 0 6.500 6.450 6.500 6.350 6.500 17,964,448 115,415,556 6.4247 16.08 15.95 16.08 15.71 16.08 7,263,438 15.890 1.56%
2006-05-03 0 6.400 6.350 6.400 6.350 6.500 6,908,500 44,308,925 6.4137 15.83 15.71 15.83 15.71 16.08 2,793,265 15.863 -1.54%
2006-05-02 0 6.500 6.450 6.500 6.350 6.600 26,572,614 173,038,892 6.5119 16.08 15.95 16.08 15.71 16.32 10,743,917 16.106 -0.76%
2006-04-28 0 6.550 6.500 6.550 6.000 6.800 53,845,879 353,178,728 6.5591 16.20 16.08 16.20 14.84 16.82 21,771,123 16.222 -9.66%
2006-04-27 0 7.250 7.200 7.250 7.150 7.250 5,197,500 37,442,311 7.2039 17.93 17.81 17.93 17.68 17.93 2,101,468 17.817 1.40%
2006-04-26 0 7.150 7.150 7.200 7.050 7.250 12,278,738 87,087,579 7.0926 17.68 17.68 17.81 17.44 17.93 4,964,575 17.542 2.14%
2006-04-25 0 7.000 6.950 7.000 6.950 7.050 6,307,327 44,082,782 6.9891 17.31 17.19 17.31 17.19 17.44 2,550,197 17.286 0.00%
2006-04-24 0 7.000 7.000 7.050 7.000 7.050 6,548,500 46,041,445 7.0308 17.31 17.31 17.44 17.31 17.44 2,647,709 17.389 -0.71%
2006-04-21 0 7.050 7.000 7.050 6.950 7.100 19,937,552 140,186,631 7.0313 17.44 17.31 17.44 17.19 17.56 8,061,209 17.390 0.71%
2006-04-20 0 7.000 6.950 7.000 6.950 7.150 14,850,000 104,404,275 7.0306 17.31 17.19 17.31 17.19 17.68 6,004,195 17.389 -2.10%
2006-04-19 0 7.150 7.100 7.150 7.100 7.300 8,861,980 63,728,707 7.1912 17.68 17.56 17.68 17.56 18.05 3,583,102 17.786 -1.38%
2006-04-18 0 7.250 7.200 7.250 7.200 7.300 7,090,929 51,401,382 7.2489 17.93 17.81 17.93 17.81 18.05 2,867,025 17.928 -0.68%
2006-04-13 0 7.300 7.250 7.300 7.200 7.300 3,554,179 25,769,773 7.2506 18.05 17.93 18.05 17.81 18.05 1,437,036 17.933 0.69%
2006-04-12 0 7.250 7.200 7.250 7.200 7.350 4,629,877 33,562,527 7.2491 17.93 17.81 17.93 17.81 18.18 1,871,965 17.929 -1.36%
2006-04-11 0 7.350 7.300 7.350 7.200 7.350 11,415,049 83,357,701 7.3024 18.18 18.05 18.18 17.81 18.18 4,615,366 18.061 0.00%
2006-04-10 0 7.350 7.300 7.350 7.250 7.450 8,094,757 59,910,162 7.4011 18.18 18.05 18.18 17.93 18.43 3,272,896 18.305 -1.34%
2006-04-07 0 7.450 7.450 7.500 7.350 7.550 7,028,500 52,505,798 7.4704 18.43 18.43 18.55 18.18 18.67 2,841,784 18.476 0.68%
2006-04-06 0 7.400 7.400 7.450 7.250 7.400 10,299,708 75,330,406 7.3138 18.30 18.30 18.43 17.93 18.30 4,164,408 18.089 2.07%
2006-04-04 0 7.250 7.250 7.300 7.250 7.400 5,576,708 40,719,908 7.3018 17.93 17.93 18.05 17.93 18.30 2,254,791 18.059 -1.36%
2006-04-03 0 7.350 7.300 7.350 7.200 7.350 2,566,131 18,732,610 7.2999 18.18 18.05 18.18 17.81 18.18 1,037,546 18.055 1.38%
2006-03-31 0 7.250 7.200 7.250 7.150 7.400 7,112,500 51,434,825 7.2316 17.93 17.81 17.93 17.68 18.30 2,875,747 17.886 -1.36%
2006-03-30 0 7.350 7.350 7.400 7.350 7.600 4,428,800 32,894,190 7.4273 18.18 18.18 18.30 18.18 18.80 1,790,665 18.370 -2.00%
2006-03-29 0 7.500 7.500 7.550 7.450 7.550 9,358,208 70,198,050 7.5012 18.55 18.55 18.67 18.43 18.67 3,783,738 18.553 0.00%
2006-03-28 0 7.500 7.500 7.550 7.500 7.600 5,600,500 42,185,375 7.5324 18.55 18.55 18.67 18.55 18.80 2,264,411 18.630 -0.66%
2006-03-27 0 7.550 7.550 7.600 7.500 7.600 4,204,500 31,735,750 7.5480 18.67 18.67 18.80 18.55 18.80 1,699,976 18.668 0.67%
2006-03-24 0 7.500 7.450 7.500 7.400 7.500 2,480,400 18,534,910 7.4725 18.55 18.43 18.55 18.30 18.55 1,002,883 18.482 1.35%
2006-03-23 0 7.400 7.350 7.400 7.350 7.450 3,597,500 26,595,850 7.3929 18.30 18.18 18.30 18.18 18.43 1,454,552 18.285 0.00%
2006-03-22 0 7.400 7.350 7.400 7.300 7.550 3,736,500 27,886,175 7.4632 18.30 18.18 18.30 18.05 18.67 1,510,753 18.458 -1.99%
2006-03-21 0 7.550 7.500 7.550 7.450 7.600 1,056,000 7,937,000 7.5161 18.67 18.55 18.67 18.43 18.80 426,965 18.589 0.00%
2006-03-20 0 7.550 7.500 7.550 7.500 7.600 2,565,381 19,361,055 7.5470 18.67 18.55 18.67 18.55 18.80 1,037,242 18.666 0.67%
2006-03-17 0 7.500 7.450 7.500 7.400 7.550 3,651,941 27,331,668 7.4841 18.55 18.43 18.55 18.30 18.67 1,476,563 18.510 0.00%
2006-03-16 0 7.500 7.450 7.500 7.400 7.500 3,081,915 22,907,322 7.4328 18.55 18.43 18.55 18.30 18.55 1,246,089 18.383 2.04%
2006-03-15 0 7.350 7.350 7.400 7.350 7.450 2,346,418 17,330,668 7.3860 18.18 18.18 18.30 18.18 18.43 948,711 18.268 -0.68%
2006-03-14 0 7.400 7.350 7.400 7.300 7.450 6,796,190 49,922,874 7.3457 18.30 18.18 18.30 18.05 18.43 2,747,855 18.168 0.68%
2006-03-13 0 7.350 7.300 7.350 7.250 7.400 2,880,637 21,020,300 7.2971 18.18 18.05 18.18 17.93 18.30 1,164,708 18.048 0.68%
2006-03-10 0 7.300 7.250 7.300 7.250 7.350 2,288,135 16,667,756 7.2844 18.05 17.93 18.05 17.93 18.18 925,145 18.016 -0.68%
2006-03-09 0 7.350 7.300 7.400 7.300 7.400 4,229,597 31,098,563 7.3526 18.18 18.05 18.30 18.05 18.30 1,710,123 18.185 0.00%
2006-03-08 0 7.350 7.350 7.400 7.350 7.500 4,999,000 36,988,950 7.3993 18.18 18.18 18.30 18.18 18.55 2,021,210 18.300 -1.34%
2006-03-07 0 7.450 7.350 7.400 7.300 7.450 8,894,300 65,727,940 7.3899 18.43 18.18 18.30 18.05 18.43 3,596,169 18.277 -0.67%
2006-03-06 0 7.500 7.450 7.500 7.450 7.500 1,471,995 10,987,339 7.4643 18.55 18.43 18.55 18.43 18.55 595,161 18.461 0.00%
2006-03-03 0 7.500 7.500 7.550 7.500 7.550 2,310,533 17,333,966 7.5022 18.55 18.55 18.67 18.55 18.67 934,201 18.555 0.00%
2006-03-02 0 7.500 7.500 7.550 7.500 7.600 2,747,385 20,695,605 7.5328 18.55 18.55 18.67 18.55 18.80 1,110,831 18.631 -0.66%
2006-03-01 0 7.550 7.500 7.550 7.500 7.600 3,475,400 26,167,608 7.5294 18.67 18.55 18.67 18.55 18.80 1,405,184 18.622 -0.66%
2006-02-28 0 7.600 7.550 7.600 7.450 7.600 7,645,822 57,596,215 7.5330 18.80 18.67 18.80 18.43 18.80 3,091,381 18.631 0.66%
2006-02-27 0 7.550 7.500 7.550 7.350 7.550 7,891,500 58,840,975 7.4562 18.67 18.55 18.67 18.18 18.67 3,190,714 18.441 2.72%
2006-02-24 0 7.350 7.300 7.350 7.300 7.400 3,688,000 27,111,770 7.3513 18.18 18.05 18.18 18.05 18.30 1,491,143 18.182 0.00%
2006-02-23 0 7.350 7.350 7.400 7.250 7.400 4,368,073 32,012,365 7.3287 18.18 18.18 18.30 17.93 18.30 1,766,112 18.126 1.38%
2006-02-22 0 7.250 7.250 7.300 7.250 7.350 2,617,415 19,046,676 7.2769 17.93 17.93 18.05 17.93 18.18 1,058,281 17.998 -1.36%
2006-02-21 0 7.350 7.300 7.350 7.250 7.350 3,755,267 27,540,655 7.3339 18.18 18.05 18.18 17.93 18.18 1,518,341 18.139 0.68%
2006-02-20 0 7.300 7.250 7.300 7.250 7.350 3,829,730 27,977,745 7.3054 18.05 17.93 18.05 17.93 18.18 1,548,448 18.068 0.00%
2006-02-17 0 7.300 7.250 7.300 7.200 7.300 2,333,151 16,937,007 7.2593 18.05 17.93 18.05 17.81 18.05 943,346 17.954 0.00%
2006-02-16 0 7.300 7.250 7.300 7.250 7.350 1,475,468 10,714,907 7.2620 18.05 17.93 18.05 17.93 18.18 596,566 17.961 0.69%
2006-02-15 0 7.250 7.200 7.250 7.200 7.350 4,636,083 33,551,281 7.2370 17.93 17.81 17.93 17.81 18.18 1,874,475 17.899 0.69%
2006-02-14 0 7.200 7.200 7.250 7.200 7.300 3,442,500 24,923,417 7.2399 17.81 17.81 17.93 17.81 18.05 1,391,882 17.906 -0.69%
2006-02-13 0 7.250 7.200 7.250 7.200 7.350 6,774,241 49,106,220 7.2490 17.93 17.81 17.93 17.81 18.18 2,738,981 17.929 0.00%
2006-02-10 0 7.250 7.200 7.250 7.200 7.350 7,498,000 54,442,725 7.2610 17.93 17.81 17.93 17.81 18.18 3,031,613 17.958 -2.03%
2006-02-09 0 7.400 7.350 7.400 7.350 7.450 3,808,410 28,073,714 7.3715 18.30 18.18 18.30 18.18 18.43 1,539,827 18.232 0.00%
2006-02-08 0 7.400 7.350 7.400 7.200 7.400 4,945,500 36,023,535 7.2841 18.30 18.18 18.30 17.81 18.30 1,999,579 18.016 1.37%
2006-02-07 0 7.300 7.250 7.300 7.200 7.300 11,053,000 80,234,860 7.2591 18.05 17.93 18.05 17.81 18.05 4,468,981 17.954 0.00%
2006-02-06 0 7.300 7.250 7.300 7.200 7.350 6,944,500 50,643,274 7.2926 18.05 17.93 18.05 17.81 18.18 2,807,821 18.037 0.00%
2006-02-03 0 7.300 7.250 7.300 7.200 7.350 10,636,500 77,475,104 7.2839 18.05 17.93 18.05 17.81 18.18 4,300,581 18.015 -0.68%
2006-02-02 0 7.350 7.350 7.400 7.350 7.550 14,233,000 105,416,600 7.4065 18.18 18.18 18.30 18.18 18.67 5,754,728 18.318 -2.65%
2006-02-01 0 7.550 7.500 7.550 7.450 7.600 4,915,995 36,941,114 7.5145 18.67 18.55 18.67 18.43 18.80 1,987,649 18.585 -0.66%
2006-01-27 0 7.600 7.600 7.650 7.550 7.650 5,487,000 41,708,441 7.6013 18.80 18.80 18.92 18.67 18.92 2,218,520 18.800 1.33%
2006-01-26 0 7.500 7.500 7.550 7.500 7.600 2,481,326 18,711,487 7.5409 18.55 18.55 18.67 18.55 18.80 1,003,257 18.651 -1.32%
2006-01-25 0 7.600 7.550 7.600 7.500 7.600 1,627,253 12,285,787 7.5500 18.80 18.67 18.80 18.55 18.80 657,936 18.673 1.33%
2006-01-24 0 7.500 7.500 7.550 7.500 7.600 3,603,542 27,090,734 7.5178 18.55 18.55 18.67 18.55 18.80 1,456,995 18.594 -1.32%
2006-01-23 0 7.600 7.500 7.600 7.350 7.600 3,362,154 25,066,848 7.4556 18.80 18.55 18.80 18.18 18.80 1,359,396 18.440 1.33%
2006-01-20 0 7.500 7.450 7.500 7.450 7.650 3,754,000 28,099,062 7.4851 18.55 18.43 18.55 18.43 18.92 1,517,828 18.513 -1.96%
2006-01-19 0 7.650 7.600 7.650 7.550 7.650 4,333,000 32,991,905 7.6141 18.92 18.80 18.92 18.67 18.92 1,751,931 18.832 0.66%
2006-01-18 0 7.600 7.550 7.600 7.500 7.750 6,645,526 50,590,555 7.6127 18.80 18.67 18.80 18.55 19.17 2,686,938 18.828 -1.94%
2006-01-17 0 7.750 7.700 7.750 7.650 7.800 3,183,000 24,581,975 7.7229 19.17 19.04 19.17 18.92 19.29 1,286,960 19.101 1.31%
2006-01-16 0 7.650 7.600 7.700 7.600 7.850 2,792,800 21,528,520 7.7086 18.92 18.80 19.04 18.80 19.42 1,129,193 19.065 -1.92%
2006-01-13 0 7.800 7.750 7.800 7.700 7.800 1,975,924 15,283,983 7.7351 19.29 19.17 19.29 19.04 19.29 798,911 19.131 0.65%
2006-01-12 0 7.750 7.700 7.750 7.700 7.900 4,288,600 33,561,986 7.8259 19.17 19.04 19.17 19.04 19.54 1,733,979 19.355 -1.27%
2006-01-11 0 7.850 7.800 7.900 7.800 8.050 12,233,837 96,983,520 7.9275 19.42 19.29 19.54 19.29 19.91 4,946,421 19.607 0.00%
2006-01-10 0 7.850 7.800 7.850 7.650 7.850 9,436,252 73,284,710 7.7663 19.42 19.29 19.42 18.92 19.42 3,815,293 19.208 1.29%
2006-01-09 0 7.750 7.700 7.750 7.600 7.750 4,195,500 32,327,200 7.7052 19.17 19.04 19.17 18.80 19.17 1,696,337 19.057 1.97%
2006-01-06 0 7.600 7.550 7.600 7.500 7.750 1,889,500 14,413,950 7.6284 18.80 18.67 18.80 18.55 19.17 763,968 18.867 0.00%
2006-01-05 0 7.600 7.550 7.600 7.550 7.750 5,189,530 39,715,831 7.6531 18.80 18.67 18.80 18.67 19.17 2,098,246 18.928 1.33%
2006-01-04 0 7.500 7.500 7.600 7.450 7.600 3,148,193 23,683,444 7.5229 18.55 18.55 18.80 18.43 18.80 1,272,887 18.606 0.00%
2006-01-03 0 7.500 7.500 7.550 7.350 7.550 4,755,500 35,247,900 7.4120 18.55 18.55 18.67 18.18 18.67 1,922,758 18.332 2.04%
2005-12-30 0 7.350 7.350 7.400 7.350 7.550 7,646,500 56,746,650 7.4213 18.18 18.18 18.30 18.18 18.67 3,091,655 18.355 -2.65%
2005-12-29 0 7.550 7.500 7.550 7.500 7.600 2,414,791 18,162,875 7.5215 18.67 18.55 18.67 18.55 18.80 976,355 18.603 -0.66%
2005-12-28 0 7.600 7.550 7.600 7.500 7.600 3,947,000 29,837,775 7.5596 18.80 18.67 18.80 18.55 18.80 1,595,863 18.697 1.33%
2005-12-23 0 7.500 7.500 7.550 7.500 7.550 1,795,505 13,525,087 7.5327 18.55 18.55 18.67 18.55 18.67 725,964 18.631 0.00%
2005-12-22 0 7.500 7.450 7.500 7.400 7.550 5,193,998 38,813,670 7.4728 18.55 18.43 18.55 18.30 18.67 2,100,052 18.482 1.28%
2005-12-21 0 7.450 7.450 7.500 7.450 7.600 4,254,635 32,014,085 7.5245 18.31 18.31 18.44 18.31 18.68 1,730,700 18.498 -1.32%
2005-12-20 0 7.550 7.500 7.550 7.450 7.550 2,031,633 15,225,939 7.4944 18.56 18.44 18.56 18.31 18.56 826,428 18.424 1.34%
2005-12-19 0 7.450 7.450 7.500 7.300 7.500 2,564,638 19,004,930 7.4104 18.31 18.31 18.44 17.95 18.44 1,043,243 18.217 1.36%
2005-12-16 0 7.350 7.350 7.450 7.300 7.450 7,819,700 57,863,540 7.3997 18.07 18.07 18.31 17.95 18.31 3,180,897 18.191 -0.68%
2005-12-15 0 7.400 7.400 7.450 7.400 7.550 4,944,200 36,813,725 7.4458 18.19 18.19 18.31 18.19 18.56 2,011,202 18.304 -1.33%
2005-12-14 0 7.500 7.500 7.550 7.500 7.600 4,125,963 31,161,814 7.5526 18.44 18.44 18.56 18.44 18.68 1,678,359 18.567 -0.66%
2005-12-13 0 7.550 7.550 7.600 7.350 7.600 4,245,454 31,763,238 7.4817 18.56 18.56 18.68 18.07 18.68 1,726,966 18.393 1.34%
2005-12-12 0 7.450 7.450 7.500 7.400 7.500 3,722,411 27,684,226 7.4372 18.31 18.31 18.44 18.19 18.44 1,514,202 18.283 1.36%
2005-12-09 0 7.350 7.350 7.400 7.250 7.400 2,747,125 20,162,200 7.3394 18.07 18.07 18.19 17.82 18.19 1,117,475 18.043 1.38%
2005-12-08 0 7.250 7.200 7.250 7.200 7.400 6,612,053 48,413,226 7.3220 17.82 17.70 17.82 17.70 18.19 2,689,651 18.000 -2.68%
2005-12-07 0 7.450 7.400 7.450 7.200 7.500 11,184,935 82,162,495 7.3458 18.31 18.19 18.31 17.70 18.44 4,549,808 18.058 -0.67%
2005-12-06 0 7.500 7.500 7.550 7.300 7.600 21,829,129 163,161,162 7.4745 18.44 18.44 18.56 17.95 18.68 8,879,653 18.375 -5.66%
2005-12-05 0 7.950 7.850 7.950 7.700 7.950 4,741,500 37,150,848 7.8353 19.54 19.30 19.54 18.93 19.54 1,928,747 19.262 0.63%
2005-12-02 0 7.900 7.900 8.000 7.900 8.000 4,007,500 31,825,165 7.9414 19.42 19.42 19.67 19.42 19.67 1,630,171 19.523 0.00%
2005-12-01 0 7.900 7.850 7.900 7.700 7.950 9,903,973 77,971,925 7.8728 19.42 19.30 19.42 18.93 19.54 4,028,738 19.354 -0.63%
2005-11-30 0 7.950 7.800 7.850 7.850 8.000 4,634,500 36,862,250 7.9539 19.54 19.17 19.30 19.30 19.67 1,885,222 19.553 0.00%
2005-11-29 0 7.950 7.950 8.000 7.950 8.000 2,704,500 21,570,461 7.9758 19.54 19.54 19.67 19.54 19.67 1,100,136 19.607 -0.63%
2005-11-28 0 8.000 8.000 8.050 7.950 8.100 4,382,938 35,273,067 8.0478 19.67 19.67 19.79 19.54 19.91 1,782,891 19.784 -0.62%
2005-11-25 0 8.050 8.000 8.050 8.000 8.050 8,716,882 69,792,055 8.0065 19.79 19.67 19.79 19.67 19.79 3,545,853 19.683 0.63%
2005-11-24 0 8.000 8.000 8.050 7.950 8.100 10,747,291 86,358,883 8.0354 19.67 19.67 19.79 19.54 19.91 4,371,783 19.754 -0.62%
2005-11-23 0 8.050 8.000 8.050 7.950 8.100 14,301,910 114,645,855 8.0161 19.79 19.67 19.79 19.54 19.91 5,817,731 19.706 1.90%
2005-11-22 0 7.900 7.850 7.900 7.850 7.950 7,609,167 59,843,971 7.8647 19.42 19.30 19.42 19.30 19.54 3,095,257 19.334 -0.63%
2005-11-21 0 7.950 7.950 8.000 7.900 8.150 11,633,945 92,906,121 7.9858 19.54 19.54 19.67 19.42 20.04 4,732,456 19.632 -1.85%
2005-11-18 0 8.100 8.050 8.100 7.700 8.200 43,292,299 346,839,581 8.0116 19.91 19.79 19.91 18.93 20.16 17,610,441 19.695 5.88%
2005-11-17 0 7.650 7.600 7.650 7.500 7.650 12,276,286 93,077,637 7.5819 18.81 18.68 18.81 18.44 18.81 4,993,747 18.639 1.32%
2005-11-16 0 7.550 7.450 7.550 7.500 7.600 6,925,866 52,202,490 7.5373 18.56 18.31 18.56 18.44 18.68 2,817,304 18.529 0.67%
2005-11-15 0 7.500 7.450 7.550 7.350 7.600 16,074,670 120,466,400 7.4942 18.44 18.31 18.56 18.07 18.68 6,538,854 18.423 0.67%
2005-11-14 0 7.450 7.350 7.450 7.150 7.500 22,718,334 167,949,225 7.3927 18.31 18.07 18.31 17.58 18.44 9,241,363 18.174 4.20%
2005-11-11 0 7.150 7.100 7.150 7.100 7.150 4,965,012 35,322,476 7.1143 17.58 17.45 17.58 17.45 17.58 2,019,667 17.489 0.70%
2005-11-10 0 7.100 7.100 7.150 7.100 7.250 3,434,752 24,556,790 7.1495 17.45 17.45 17.58 17.45 17.82 1,397,188 17.576 -2.07%
2005-11-09 0 7.250 7.200 7.250 7.150 7.250 5,554,500 40,109,725 7.2211 17.82 17.70 17.82 17.58 17.82 2,259,459 17.752 0.69%
2005-11-08 0 7.200 7.150 7.200 7.150 7.200 4,447,670 31,958,665 7.1855 17.70 17.58 17.70 17.58 17.70 1,809,223 17.664 0.70%
2005-11-07 0 7.150 7.100 7.150 7.100 7.250 11,099,112 79,587,984 7.1707 17.58 17.45 17.58 17.45 17.82 4,514,897 17.628 -0.69%
2005-11-04 0 7.200 7.150 7.200 7.150 7.250 2,083,700 14,951,055 7.1752 17.70 17.58 17.70 17.58 17.82 847,607 17.639 0.00%
2005-11-03 0 7.200 7.150 7.200 7.150 7.250 3,182,000 22,882,150 7.1911 17.70 17.58 17.70 17.58 17.82 1,294,374 17.678 0.00%
2005-11-02 0 7.200 7.150 7.200 7.100 7.200 5,672,000 40,585,975 7.1555 17.70 17.58 17.70 17.45 17.70 2,307,256 17.591 1.41%
2005-11-01 0 7.100 7.100 7.150 7.050 7.200 2,588,500 18,391,756 7.1052 17.45 17.45 17.58 17.33 17.70 1,052,950 17.467 1.43%
2005-10-31 0 7.000 7.000 7.100 6.950 7.100 5,169,000 36,409,250 7.0438 17.21 17.21 17.45 17.09 17.45 2,102,646 17.316 1.45%
2005-10-28 0 6.900 6.850 6.900 6.850 7.000 4,486,500 31,036,050 6.9177 16.96 16.84 16.96 16.84 17.21 1,825,018 17.006 -1.43%
2005-10-27 0 7.000 6.950 7.000 6.900 7.000 1,833,529 12,786,668 6.9738 17.21 17.09 17.21 16.96 17.21 745,843 17.144 0.00%
2005-10-26 0 7.000 6.950 7.000 6.950 7.050 1,854,156 12,964,411 6.9921 17.21 17.09 17.21 17.09 17.33 754,234 17.189 -0.71%
2005-10-25 0 7.050 7.050 7.100 7.000 7.150 906,000 6,391,500 7.0546 17.33 17.33 17.45 17.21 17.58 368,543 17.343 -0.70%
2005-10-24 0 7.100 7.050 7.100 7.000 7.100 2,195,508 15,475,914 7.0489 17.45 17.33 17.45 17.21 17.45 893,089 17.329 0.71%
2005-10-21 0 7.050 7.050 7.100 7.000 7.100 11,711,000 82,674,722 7.0596 17.33 17.33 17.45 17.21 17.45 4,763,800 17.355 0.00%
2005-10-20 0 7.050 7.050 7.100 6.950 7.100 6,160,000 43,442,424 7.0523 17.33 17.33 17.45 17.09 17.45 2,505,765 17.337 2.17%
2005-10-19 0 6.900 6.900 6.950 6.850 7.050 14,319,500 99,305,781 6.9350 16.96 16.96 17.09 16.84 17.33 5,824,886 17.049 -2.13%
2005-10-18 0 7.050 7.050 7.100 7.000 7.100 4,485,500 31,637,150 7.0532 17.33 17.33 17.45 17.21 17.45 1,824,612 17.339 0.71%
2005-10-17 0 7.000 7.000 7.050 7.000 7.150 12,649,000 89,160,545 7.0488 17.21 17.21 17.33 17.21 17.58 5,145,360 17.328 -1.41%
2005-10-14 0 7.100 7.100 7.150 7.100 7.250 6,382,353 45,850,222 7.1839 17.45 17.45 17.58 17.45 17.82 2,596,213 17.660 -2.07%
2005-10-13 0 7.250 7.250 7.300 7.250 7.300 4,356,521 31,686,901 7.2734 17.82 17.82 17.95 17.82 17.95 1,772,146 17.881 0.00%
2005-10-12 0 7.250 7.200 7.250 7.250 7.400 8,638,000 63,321,850 7.3306 17.82 17.70 17.82 17.82 18.19 3,513,765 18.021 -2.68%
2005-10-10 0 7.450 7.400 7.450 7.350 7.450 5,788,000 42,956,700 7.4217 18.31 18.19 18.31 18.07 18.31 2,354,443 18.245 1.36%
2005-10-07 0 7.350 7.300 7.350 7.200 7.400 7,175,181 52,205,076 7.2758 18.07 17.95 18.07 17.70 18.19 2,918,720 17.886 2.08%
2005-10-06 0 7.200 7.200 7.250 7.200 7.300 4,399,952 31,839,339 7.2363 17.70 17.70 17.82 17.70 17.95 1,789,812 17.789 -1.37%
2005-10-05 0 7.300 7.300 7.350 7.200 7.400 8,980,401 65,728,197 7.3191 17.95 17.95 18.07 17.70 18.19 3,653,047 17.993 0.00%
2005-10-04 0 7.300 7.250 7.300 7.200 7.300 3,667,764 26,647,761 7.2654 17.95 17.82 17.95 17.70 17.95 1,491,973 17.861 0.00%
2005-10-03 0 7.300 7.250 7.300 7.250 7.450 2,823,000 20,684,625 7.3272 17.95 17.82 17.95 17.82 18.31 1,148,340 18.013 -2.01%
2005-09-30 0 7.450 7.450 7.500 7.400 7.500 9,856,755 73,407,398 7.4474 18.31 18.31 18.44 18.19 18.44 4,009,531 18.308 0.00%
2005-09-29 0 7.450 7.400 7.450 7.300 7.450 11,348,417 83,804,267 7.3847 18.31 18.19 18.31 17.95 18.31 4,616,309 18.154 1.36%
2005-09-28 0 7.350 7.300 7.400 7.050 7.400 12,308,740 89,132,998 7.2414 18.07 17.95 18.19 17.33 18.19 5,006,949 17.802 5.00%
2005-09-27 0 7.000 7.000 7.100 6.950 7.100 5,574,000 39,166,815 7.0267 17.21 17.21 17.45 17.09 17.45 2,267,392 17.274 -1.41%
2005-09-26 0 7.100 7.050 7.100 7.050 7.150 3,418,500 24,281,178 7.1029 17.45 17.33 17.45 17.33 17.58 1,390,577 17.461 -0.70%
2005-09-23 0 7.150 7.100 7.150 7.100 7.250 4,101,500 29,357,450 7.1577 17.58 17.45 17.58 17.45 17.82 1,668,408 17.596 -1.38%
2005-09-22 0 7.250 7.200 7.250 7.150 7.250 3,870,687 27,908,050 7.2101 17.82 17.70 17.82 17.58 17.82 1,574,518 17.725 0.00%
2005-09-21 0 7.250 7.200 7.250 7.150 7.250 4,690,300 33,727,585 7.1909 17.82 17.70 17.82 17.58 17.82 1,907,920 17.678 0.69%
2005-09-20 0 7.200 7.200 7.250 7.100 7.250 5,277,328 37,793,611 7.1615 17.70 17.70 17.82 17.45 17.82 2,146,711 17.605 0.70%
2005-09-16 0 7.150 7.150 7.200 7.150 7.200 3,043,524 21,885,873 7.1910 17.58 17.58 17.70 17.58 17.70 1,238,045 17.678 -0.69%
2005-09-15 0 7.200 7.200 7.250 7.150 7.200 2,707,500 19,420,950 7.1730 17.70 17.70 17.82 17.58 17.70 1,101,357 17.634 0.00%
2005-09-14 0 7.200 7.200 7.250 7.150 7.250 5,424,533 39,050,813 7.1989 17.70 17.70 17.82 17.58 17.82 2,206,591 17.697 0.00%
2005-09-13 0 7.200 7.100 7.200 7.100 7.250 2,701,097 19,428,029 7.1926 17.70 17.45 17.70 17.45 17.82 1,098,752 17.682 -1.37%
2005-09-12 0 7.300 7.200 7.300 7.150 7.300 5,688,250 41,037,325 7.2144 17.95 17.70 17.95 17.58 17.95 2,313,866 17.735 0.69%
2005-09-09 0 7.250 7.250 7.300 7.250 7.350 2,781,500 20,278,600 7.2905 17.82 17.82 17.95 17.82 18.07 1,131,459 17.923 -1.36%
2005-09-08 0 7.350 7.300 7.350 7.300 7.350 2,325,390 16,993,605 7.3079 18.07 17.95 18.07 17.95 18.07 945,922 17.965 0.00%
2005-09-07 0 7.350 7.300 7.350 7.300 7.350 1,925,922 14,087,296 7.3146 18.07 17.95 18.07 17.95 18.07 783,427 17.982 0.68%
2005-09-06 0 7.300 7.250 7.300 7.250 7.350 2,957,910 21,530,061 7.2788 17.95 17.82 17.95 17.82 18.07 1,203,219 17.894 0.00%
2005-09-05 0 7.300 7.250 7.300 7.250 7.350 1,830,000 13,338,575 7.2888 17.95 17.82 17.95 17.82 18.07 744,407 17.918 0.00%
2005-09-02 0 7.300 7.300 7.350 7.250 7.350 9,149,380 66,749,804 7.2956 17.95 17.95 18.07 17.82 18.07 3,721,785 17.935 0.00%
2005-09-01 0 7.300 7.250 7.300 7.200 7.300 9,815,347 71,168,887 7.2508 17.95 17.82 17.95 17.70 17.95 3,992,687 17.825 2.10%
2005-08-31 0 7.150 7.150 7.200 7.100 7.200 7,238,800 51,592,985 7.1273 17.58 17.58 17.70 17.45 17.70 2,944,599 17.521 0.70%
2005-08-30 0 7.100 7.100 7.150 7.000 7.150 6,647,500 46,993,750 7.0694 17.45 17.45 17.58 17.21 17.58 2,704,070 17.379 0.00%
2005-08-29 0 7.100 7.050 7.100 7.000 7.100 5,348,500 37,717,350 7.0519 17.45 17.33 17.45 17.21 17.45 2,175,663 17.336 0.71%
2005-08-26 0 7.050 7.050 7.100 7.000 7.100 3,277,500 23,118,000 7.0535 17.33 17.33 17.45 17.21 17.45 1,333,221 17.340 0.71%
2005-08-25 0 7.000 7.000 7.050 7.000 7.100 7,786,147 54,778,507 7.0354 17.21 17.21 17.33 17.21 17.45 3,167,249 17.295 0.00%
2005-08-24 0 7.000 7.000 7.050 7.000 7.100 8,037,944 56,498,919 7.0290 17.21 17.21 17.33 17.21 17.45 3,269,675 17.280 -2.10%
2005-08-23 0 7.150 7.100 7.150 7.100 7.250 11,336,500 81,563,725 7.1948 17.58 17.45 17.58 17.45 17.82 4,611,461 17.687 -1.38%
2005-08-22 0 7.250 7.200 7.250 7.200 7.300 8,190,679 59,363,678 7.2477 17.82 17.70 17.82 17.70 17.95 3,331,804 17.817 -0.68%
2005-08-19 0 7.300 7.250 7.300 7.200 7.300 6,565,253 47,819,069 7.2837 17.95 17.82 17.95 17.70 17.95 2,670,613 17.906 0.69%
2005-08-18 0 7.250 7.250 7.300 7.200 7.400 7,111,340 51,680,658 7.2674 17.82 17.82 17.95 17.70 18.19 2,892,751 17.866 -1.36%
2005-08-17 0 7.350 7.300 7.350 7.300 7.350 1,437,300 10,506,452 7.3099 18.07 17.95 18.07 17.95 18.07 584,665 17.970 0.68%
2005-08-16 0 7.300 7.300 7.350 7.300 7.350 1,640,500 12,003,275 7.3168 17.95 17.95 18.07 17.95 18.07 667,323 17.987 -0.68%
2005-08-15 0 7.350 7.300 7.350 7.250 7.350 2,214,063 16,174,835 7.3055 18.07 17.95 18.07 17.82 18.07 900,637 17.959 0.68%
2005-08-12 0 7.300 7.300 7.350 7.250 7.350 2,110,000 15,398,036 7.2976 17.95 17.95 18.07 17.82 18.07 858,306 17.940 0.00%
2005-08-11 0 7.300 7.300 7.350 7.200 7.350 5,331,916 38,736,475 7.2650 17.95 17.95 18.07 17.70 18.07 2,168,917 17.860 0.00%
2005-08-10 0 7.300 7.250 7.300 7.200 7.300 6,858,000 49,688,840 7.2454 17.95 17.82 17.95 17.70 17.95 2,789,697 17.812 1.39%
2005-08-09 0 7.200 7.200 7.250 7.200 7.350 9,269,028 67,081,521 7.2372 17.70 17.70 17.82 17.70 18.07 3,770,455 17.791 -2.04%
2005-08-08 0 7.350 7.300 7.350 7.200 7.400 8,630,000 62,841,700 7.2818 18.07 17.95 18.07 17.70 18.19 3,510,511 17.901 0.00%
2005-08-05 0 7.350 7.350 7.400 7.300 7.400 3,236,388 23,760,012 7.3415 18.07 18.07 18.19 17.95 18.19 1,316,498 18.048 0.00%
2005-08-04 0 7.350 7.350 7.400 7.350 7.450 1,831,000 13,511,100 7.3791 18.07 18.07 18.19 18.07 18.31 744,814 18.140 -0.68%
2005-08-03 0 7.400 7.350 7.400 7.350 7.400 3,717,990 27,471,179 7.3887 18.19 18.07 18.19 18.07 18.19 1,512,404 18.164 0.68%
2005-08-02 0 7.350 7.350 7.400 7.350 7.400 4,325,464 31,808,144 7.3537 18.07 18.07 18.19 18.07 18.19 1,759,512 18.078 -0.68%
2005-08-01 0 7.400 7.350 7.400 7.350 7.450 1,566,500 11,570,125 7.3860 18.19 18.07 18.19 18.07 18.31 637,221 18.157 -0.67%
2005-07-29 0 7.450 7.400 7.450 7.300 7.450 3,130,657 23,142,090 7.3921 18.31 18.19 18.31 17.95 18.31 1,273,489 18.172 1.36%
2005-07-28 0 7.350 7.350 7.400 7.350 7.450 2,013,000 14,884,377 7.3941 18.07 18.07 18.19 18.07 18.31 818,848 18.177 -0.68%
2005-07-27 0 7.400 7.400 7.450 7.350 7.500 2,421,598 17,940,301 7.4085 18.19 18.19 18.31 18.07 18.44 985,058 18.212 -0.67%
2005-07-26 0 7.450 7.400 7.450 7.300 7.450 2,437,956 17,992,639 7.3802 18.31 18.19 18.31 17.95 18.31 991,712 18.143 1.36%
2005-07-25 0 7.350 7.300 7.350 7.300 7.400 4,790,000 35,103,150 7.3284 18.07 17.95 18.07 17.95 18.19 1,948,476 18.016 0.68%
2005-07-22 0 7.300 7.250 7.300 7.150 7.400 8,307,500 60,196,400 7.2460 17.95 17.82 17.95 17.58 18.19 3,379,325 17.813 -2.01%
2005-07-21 0 7.450 7.400 7.450 7.400 7.550 3,404,172 25,297,713 7.4314 18.31 18.19 18.31 18.19 18.56 1,384,749 18.269 -1.32%
2005-07-20 0 7.550 7.500 7.550 7.500 7.550 5,915,000 44,426,975 7.5109 18.56 18.44 18.56 18.44 18.56 2,406,104 18.464 0.80%
2005-07-19 0 7.600 7.550 7.600 7.450 7.600 3,231,000 24,250,000 7.5054 18.41 18.29 18.41 18.05 18.41 1,333,608 18.184 1.33%
2005-07-18 0 7.500 7.400 7.450 7.400 7.600 6,847,818 51,185,931 7.4748 18.17 17.93 18.05 17.93 18.41 2,826,465 18.110 -1.32%
2005-07-15 0 7.600 7.600 7.650 7.600 7.650 9,113,570 69,364,655 7.6111 18.41 18.41 18.53 18.41 18.53 3,761,663 18.440 0.00%
2005-07-14 0 7.600 7.600 7.650 7.500 7.650 12,601,998 95,568,660 7.5836 18.41 18.41 18.53 18.17 18.53 5,201,526 18.373 0.66%
2005-07-13 0 7.550 7.500 7.550 7.450 7.600 4,082,384 30,722,992 7.5257 18.29 18.17 18.29 18.05 18.41 1,685,021 18.233 0.67%
2005-07-12 0 7.500 7.450 7.500 7.450 7.550 6,788,500 50,858,400 7.4918 18.17 18.05 18.17 18.05 18.29 2,801,981 18.151 0.67%
2005-07-11 0 7.450 7.450 7.500 7.400 7.500 7,718,560 57,536,985 7.4544 18.05 18.05 18.17 17.93 18.17 3,185,867 18.060 0.68%
2005-07-08 0 7.400 7.350 7.400 7.350 7.450 4,644,500 34,353,844 7.3967 17.93 17.81 17.93 17.81 18.05 1,917,036 17.920 -0.67%
2005-07-07 0 7.450 7.450 7.500 7.400 7.550 14,983,200 112,057,596 7.4789 18.05 18.05 18.17 17.93 18.29 6,184,377 18.119 -0.67%
2005-07-06 0 7.500 7.450 7.500 7.350 7.500 16,072,396 119,218,024 7.4176 18.17 18.05 18.17 17.81 18.17 6,633,947 17.971 2.74%
2005-07-05 0 7.300 7.300 7.350 7.250 7.350 8,041,000 58,796,702 7.3121 17.69 17.69 17.81 17.56 17.81 3,318,955 17.715 0.69%
2005-07-04 0 7.250 7.200 7.250 7.150 7.300 6,117,782 44,094,110 7.2075 17.56 17.44 17.56 17.32 17.69 2,525,139 17.462 1.40%
2005-06-30 0 7.150 7.100 7.150 7.100 7.150 3,304,000 23,583,932 7.1380 17.32 17.20 17.32 17.20 17.32 1,363,739 17.294 -0.69%
2005-06-29 0 7.200 7.100 7.200 7.100 7.250 2,864,590 20,489,001 7.1525 17.44 17.20 17.44 17.20 17.56 1,182,371 17.329 0.00%
2005-06-28 0 7.200 7.150 7.200 7.100 7.200 2,130,000 15,230,825 7.1506 17.44 17.32 17.44 17.20 17.44 879,166 17.324 0.70%
2005-06-27 0 7.150 7.100 7.150 7.100 7.150 2,100,500 14,961,798 7.1230 17.32 17.20 17.32 17.20 17.32 866,990 17.257 0.00%
2005-06-24 0 7.150 7.100 7.150 7.100 7.150 3,857,800 27,564,560 7.1452 17.32 17.20 17.32 17.20 17.32 1,592,323 17.311 0.00%
2005-06-23 0 7.150 7.100 7.150 7.100 7.200 5,421,000 38,821,964 7.1614 17.32 17.20 17.32 17.20 17.44 2,237,540 17.350 -0.69%
2005-06-22 0 7.200 7.200 7.250 7.100 7.250 6,427,738 46,290,046 7.2016 17.44 17.44 17.56 17.20 17.56 2,653,075 17.448 0.00%
2005-06-21 0 7.200 7.150 7.200 7.050 7.200 4,176,000 29,742,000 7.1221 17.44 17.32 17.44 17.08 17.44 1,723,661 17.255 1.41%
2005-06-20 0 7.100 7.050 7.100 7.050 7.150 4,861,131 34,642,243 7.1264 17.20 17.08 17.20 17.08 17.32 2,006,452 17.265 0.00%
2005-06-17 0 7.100 7.050 7.100 7.000 7.100 5,338,000 37,597,234 7.0433 17.20 17.08 17.20 16.96 17.20 2,203,281 17.064 1.43%
2005-06-16 0 7.000 7.000 7.050 7.000 7.100 4,746,909 33,351,581 7.0260 16.96 16.96 17.08 16.96 17.20 1,959,306 17.022 -1.41%
2005-06-15 0 7.100 7.050 7.100 7.050 7.100 4,837,919 34,175,746 7.0641 17.20 17.08 17.20 17.08 17.20 1,996,871 17.115 0.71%
2005-06-14 0 7.050 7.050 7.100 7.050 7.350 18,464,000 131,839,598 7.1404 17.08 17.08 17.20 17.08 17.81 7,621,091 17.299 -4.73%
2005-06-13 0 7.400 7.400 7.450 7.300 7.450 3,555,229 26,226,569 7.3769 17.93 17.93 18.05 17.69 18.05 1,467,435 17.872 0.68%
2005-06-10 0 7.350 7.300 7.350 7.300 7.350 6,471,000 47,286,130 7.3074 17.81 17.69 17.81 17.69 17.81 2,670,931 17.704 0.68%
2005-06-09 0 7.300 7.250 7.300 7.250 7.350 6,047,000 43,968,075 7.2711 17.69 17.56 17.69 17.56 17.81 2,495,924 17.616 1.39%
2005-06-08 0 7.200 7.200 7.250 7.200 7.300 7,566,322 54,802,304 7.2429 17.44 17.44 17.56 17.44 17.69 3,123,030 17.548 -0.69%
2005-06-07 0 7.250 7.250 7.300 7.250 7.350 8,376,476 61,139,224 7.2989 17.56 17.56 17.69 17.56 17.81 3,457,424 17.683 -0.68%
2005-06-06 0 7.300 7.250 7.300 7.250 7.300 7,588,932 55,399,267 7.3000 17.69 17.56 17.69 17.56 17.69 3,132,362 17.686 0.00%
2005-06-03 0 7.300 7.300 7.350 7.300 7.350 2,956,000 21,666,450 7.3297 17.69 17.69 17.81 17.69 17.81 1,220,101 17.758 0.00%
2005-06-02 0 7.300 7.300 7.350 7.300 7.400 3,579,500 26,316,400 7.3520 17.69 17.69 17.81 17.69 17.93 1,477,453 17.812 -1.35%
2005-06-01 0 7.400 7.400 7.450 7.250 7.450 5,859,142 43,175,629 7.3689 17.93 17.93 18.05 17.56 18.05 2,418,385 17.853 1.37%
2005-05-31 0 7.300 7.250 7.300 7.200 7.350 6,379,960 46,382,553 7.2700 17.69 17.56 17.69 17.44 17.81 2,633,354 17.613 -0.68%
2005-05-30 0 7.350 7.300 7.350 7.250 7.350 1,709,000 12,462,780 7.2924 17.81 17.69 17.81 17.56 17.81 705,397 17.668 0.68%
2005-05-27 0 7.300 7.300 7.350 7.250 7.400 2,341,000 17,113,225 7.3102 17.69 17.69 17.81 17.56 17.93 966,257 17.711 1.39%
2005-05-26 0 7.200 7.200 7.250 7.200 7.250 2,003,138 14,449,013 7.2132 17.44 17.44 17.56 17.44 17.56 826,803 17.476 -1.37%
2005-05-25 0 7.300 7.250 7.300 7.300 7.450 3,345,225 24,536,220 7.3347 17.69 17.56 17.69 17.69 18.05 1,380,755 17.770 -2.01%
2005-05-24 0 7.450 7.400 7.450 7.350 7.500 2,022,924 15,000,482 7.4152 18.05 17.93 18.05 17.81 18.17 834,970 17.965 0.00%
2005-05-23 0 7.450 7.400 7.450 7.350 7.450 3,943,900 29,174,515 7.3974 18.05 17.93 18.05 17.81 18.05 1,627,861 17.922 0.00%
2005-05-20 0 7.450 7.400 7.450 7.350 7.500 13,712,536 101,740,209 7.4195 18.05 17.93 18.05 17.81 18.17 5,659,905 17.976 1.36%
2005-05-19 0 7.350 7.350 7.400 7.200 7.400 11,165,711 81,584,572 7.3067 17.81 17.81 17.93 17.44 17.93 4,608,692 17.702 1.38%
2005-05-18 0 7.250 7.200 7.250 7.100 7.250 3,238,069 23,295,841 7.1944 17.56 17.44 17.56 17.20 17.56 1,336,526 17.430 1.40%
2005-05-17 0 7.150 7.150 7.200 7.100 7.250 8,529,000 61,320,538 7.1897 17.32 17.32 17.44 17.20 17.56 3,520,379 17.419 -1.38%
2005-05-13 0 7.250 7.200 7.250 7.150 7.250 4,558,204 32,894,679 7.2166 17.56 17.44 17.56 17.32 17.56 1,881,417 17.484 0.69%
2005-05-12 0 7.200 7.200 7.250 7.150 7.250 2,467,900 17,771,030 7.2009 17.44 17.44 17.56 17.32 17.56 1,018,636 17.446 0.70%
2005-05-11 0 7.150 7.150 7.200 7.100 7.200 4,180,629 29,925,597 7.1582 17.32 17.32 17.44 17.20 17.44 1,725,572 17.342 0.00%
2005-05-10 0 7.150 7.150 7.200 7.050 7.200 13,179,220 94,341,751 7.1584 17.32 17.32 17.44 17.08 17.44 5,439,776 17.343 1.42%
2005-05-09 0 7.050 7.000 7.050 6.950 7.050 4,028,530 28,155,513 6.9890 17.08 16.96 17.08 16.84 17.08 1,662,792 16.933 0.71%
2005-05-06 0 7.000 6.950 7.000 6.900 7.100 6,429,000 44,915,650 6.9864 16.96 16.84 16.96 16.72 17.20 2,653,596 16.926 -0.71%
2005-05-05 0 7.050 7.050 7.100 7.000 7.100 4,277,000 30,292,625 7.0827 17.08 17.08 17.20 16.96 17.20 1,765,349 17.160 0.71%
2005-05-04 0 7.000 6.950 7.000 6.950 7.000 5,369,900 37,493,796 6.9822 16.96 16.84 16.96 16.84 16.96 2,216,448 16.916 1.45%
2005-05-03 0 6.900 6.900 6.950 6.900 7.000 5,879,121 40,897,361 6.9564 16.72 16.72 16.84 16.72 16.96 2,426,631 16.854 -0.72%
2005-04-29 0 6.950 6.900 6.950 6.900 6.950 4,890,000 33,897,342 6.9320 16.84 16.72 16.84 16.72 16.84 2,018,367 16.794 0.72%
2005-04-28 0 6.900 6.900 6.950 6.900 7.000 8,354,409 58,071,465 6.9510 16.72 16.72 16.84 16.72 16.96 3,448,316 16.841 -1.43%
2005-04-27 0 7.000 6.950 7.000 6.950 7.050 2,868,800 20,104,815 7.0081 16.96 16.84 16.96 16.84 17.08 1,184,109 16.979 0.00%
2005-04-26 0 7.000 7.000 7.050 7.000 7.100 4,697,371 33,145,889 7.0563 16.96 16.96 17.08 16.96 17.20 1,938,859 17.096 0.00%
2005-04-25 0 7.000 7.000 7.050 7.000 7.100 2,729,500 19,216,150 7.0402 16.96 16.96 17.08 16.96 17.20 1,126,612 17.057 -0.71%
2005-04-22 0 7.050 7.000 7.100 7.000 7.100 3,031,486 21,396,656 7.0581 17.08 16.96 17.20 16.96 17.20 1,251,258 17.100 0.71%
2005-04-21 0 7.000 7.000 7.050 6.900 7.050 5,366,090 37,384,832 6.9669 16.96 16.96 17.08 16.72 17.08 2,214,875 16.879 0.00%
2005-04-20 0 7.000 6.950 7.000 6.950 7.000 3,055,200 21,281,775 6.9658 16.96 16.84 16.96 16.84 16.96 1,261,046 16.876 0.72%
2005-04-19 0 6.950 6.950 7.000 6.950 7.000 2,952,333 20,576,163 6.9695 16.84 16.84 16.96 16.84 16.96 1,218,587 16.885 0.72%
2005-04-18 0 6.900 6.900 6.950 6.900 7.000 9,800,000 67,837,225 6.9222 16.72 16.72 16.84 16.72 16.96 4,044,990 16.771 -2.82%
2005-04-15 0 7.100 7.050 7.100 7.050 7.150 2,365,736 16,789,653 7.0970 17.20 17.08 17.20 17.08 17.32 976,467 17.194 -1.39%
2005-04-14 0 7.200 7.150 7.200 7.100 7.200 2,184,600 15,597,476 7.1397 17.44 17.32 17.44 17.20 17.44 901,703 17.298 0.00%
2005-04-13 0 7.200 7.150 7.200 7.100 7.200 2,583,573 18,460,874 7.1455 17.44 17.32 17.44 17.20 17.44 1,066,380 17.312 1.41%
2005-04-12 0 7.100 7.050 7.150 7.050 7.150 3,331,500 23,586,900 7.0800 17.20 17.08 17.32 17.08 17.32 1,375,090 17.153 0.00%
2005-04-11 0 7.100 7.100 7.150 7.100 7.200 1,502,694 10,719,038 7.1332 17.20 17.20 17.32 17.20 17.44 620,243 17.282 -2.07%
2005-04-08 0 7.250 7.200 7.250 7.100 7.250 10,614,145 76,349,608 7.1932 17.56 17.44 17.56 17.20 17.56 4,381,031 17.427 2.84%
2005-04-07 0 7.050 7.000 7.050 7.000 7.050 2,828,500 19,866,839 7.0238 17.08 16.96 17.08 16.96 17.08 1,167,475 17.017 0.71%
2005-04-06 0 7.000 7.000 7.050 7.000 7.100 3,720,000 26,189,750 7.0403 16.96 16.96 17.08 16.96 17.20 1,535,445 17.057 -0.71%
2005-04-04 0 7.050 7.000 7.050 7.000 7.050 2,595,261 18,215,843 7.0189 17.08 16.96 17.08 16.96 17.08 1,071,204 17.005 0.71%
2005-04-01 0 7.000 6.950 7.000 6.950 7.000 2,296,500 16,007,354 6.9703 16.96 16.84 16.96 16.84 16.96 947,890 16.887 -0.71%
2005-03-31 0 7.050 6.950 7.050 6.950 7.050 6,415,504 44,817,037 6.9857 17.08 16.84 17.08 16.84 17.08 2,648,025 16.925 0.00%
2005-03-30 0 7.050 7.000 7.050 6.900 7.050 7,097,710 49,716,803 7.0046 17.08 16.96 17.08 16.72 17.08 2,929,609 16.970 1.44%
2005-03-29 0 6.950 6.950 7.000 6.850 7.000 7,958,200 55,102,390 6.9240 16.84 16.84 16.96 16.60 16.96 3,284,779 16.775 -0.71%
2005-03-24 0 7.000 6.950 7.000 6.800 7.000 4,915,500 33,956,609 6.9081 16.96 16.84 16.96 16.47 16.96 2,028,893 16.737 2.19%
2005-03-23 0 6.850 6.850 6.900 6.800 6.950 10,274,000 70,665,425 6.8781 16.60 16.60 16.72 16.47 16.84 4,240,635 16.664 -2.14%
2005-03-22 0 7.000 6.950 7.000 6.950 7.050 7,259,000 50,641,000 6.9763 16.96 16.84 16.96 16.84 17.08 2,996,182 16.902 -0.71%
2005-03-21 0 7.050 7.000 7.050 7.000 7.100 3,533,500 24,910,550 7.0498 17.08 16.96 17.08 16.96 17.20 1,458,466 17.080 -0.70%
2005-03-18 0 7.100 7.050 7.100 7.050 7.150 7,208,000 51,048,311 7.0822 17.20 17.08 17.20 17.08 17.32 2,975,131 17.158 -0.70%
2005-03-17 0 7.150 7.100 7.150 7.050 7.150 5,194,125 36,901,244 7.1044 17.32 17.20 17.32 17.08 17.32 2,143,896 17.212 -0.69%
2005-03-16 0 7.200 7.150 7.200 7.100 7.250 3,193,814 22,896,403 7.1690 17.44 17.32 17.44 17.20 17.56 1,318,260 17.369 0.70%
2005-03-15 0 7.150 7.150 7.200 7.100 7.200 4,467,994 31,912,817 7.1425 17.32 17.32 17.44 17.20 17.44 1,844,183 17.305 0.00%
2005-03-14 0 7.150 7.200 7.250 7.100 7.250 1,984,000 14,231,700 7.1732 17.32 17.44 17.56 17.20 17.56 818,904 17.379 0.00%
2005-03-11 0 7.150 7.150 7.200 7.150 7.200 6,757,994 48,436,779 7.1673 17.32 17.32 17.44 17.32 17.44 2,789,389 17.365 0.00%
2005-03-10 0 7.150 7.100 7.150 7.050 7.200 12,649,480 90,078,712 7.1211 17.32 17.20 17.32 17.08 17.44 5,221,124 17.253 -1.38%
2005-03-09 0 7.250 7.200 7.250 7.200 7.250 9,770,741 70,444,437 7.2097 17.56 17.44 17.56 17.44 17.56 4,032,913 17.467 0.00%
2005-03-08 0 7.250 7.200 7.250 7.200 7.350 10,246,000 74,192,003 7.2411 17.56 17.44 17.56 17.44 17.81 4,229,078 17.543 -1.36%
2005-03-07 0 7.350 7.300 7.350 7.250 7.350 4,314,072 31,567,661 7.3174 17.81 17.69 17.81 17.56 17.81 1,780,651 17.728 1.38%
2005-03-04 0 7.250 7.200 7.250 7.200 7.400 7,457,000 54,236,213 7.2732 17.56 17.44 17.56 17.44 17.93 3,077,907 17.621 -2.03%
2005-03-03 0 7.400 7.350 7.400 7.250 7.400 4,337,620 31,903,927 7.3552 17.93 17.81 17.93 17.56 17.93 1,790,370 17.820 1.37%
2005-03-02 0 7.300 7.250 7.300 7.250 7.400 8,202,203 59,917,692 7.3051 17.69 17.56 17.69 17.56 17.93 3,385,493 17.698 -1.35%
2005-03-01 0 7.400 7.350 7.400 7.300 7.400 5,961,226 43,824,428 7.3516 17.93 17.81 17.93 17.69 17.93 2,460,520 17.811 0.68%
2005-02-28 0 7.350 7.300 7.400 7.250 7.400 14,870,000 108,965,798 7.3279 17.81 17.69 17.93 17.56 17.93 6,137,653 17.754 0.68%
2005-02-25 0 7.300 7.300 7.350 7.300 7.400 8,637,300 63,416,570 7.3422 17.69 17.69 17.81 17.69 17.93 3,565,081 17.788 -0.68%
2005-02-24 0 7.350 7.300 7.350 7.300 7.400 15,496,056 113,408,940 7.3186 17.81 17.69 17.81 17.69 17.93 6,396,060 17.731 0.68%
2005-02-23 0 7.300 7.250 7.300 7.250 7.400 14,491,259 106,046,152 7.3179 17.69 17.56 17.69 17.56 17.93 5,981,326 17.730 -2.67%
2005-02-22 0 7.500 7.450 7.500 7.450 7.700 6,794,000 51,122,144 7.5246 18.17 18.05 18.17 18.05 18.66 2,804,251 18.230 -1.96%
2005-02-21 0 7.650 7.600 7.650 7.550 7.700 7,337,500 55,811,115 7.6063 18.53 18.41 18.53 18.29 18.66 3,028,583 18.428 -0.65%
2005-02-18 0 7.700 7.650 7.700 7.400 7.700 17,283,303 131,422,667 7.6040 18.66 18.53 18.66 17.93 18.66 7,133,753 18.423 3.36%
2005-02-17 0 7.450 7.450 7.500 7.450 7.500 10,086,258 75,377,372 7.4733 18.05 18.05 18.17 18.05 18.17 4,163,144 18.106 -0.67%
2005-02-16 0 7.500 7.450 7.500 7.450 7.500 4,464,302 33,312,691 7.4620 18.17 18.05 18.17 18.05 18.17 1,842,659 18.079 0.00%
2005-02-15 0 7.500 7.450 7.500 7.400 7.500 6,140,500 45,523,477 7.4136 18.17 18.05 18.17 17.93 18.17 2,534,516 17.961 1.35%
2005-02-14 0 7.400 7.350 7.400 7.300 7.400 4,583,500 33,770,675 7.3679 17.93 17.81 17.93 17.69 17.93 1,891,858 17.851 0.68%
2005-02-08 0 7.350 7.300 7.350 7.300 7.400 2,397,000 17,622,004 7.3517 17.81 17.69 17.81 17.69 17.93 989,371 17.811 0.00%
2005-02-07 0 7.350 7.300 7.350 7.250 7.450 9,048,108 66,275,015 7.3247 17.81 17.69 17.81 17.56 18.05 3,734,643 17.746 0.68%
2005-02-04 0 7.300 7.250 7.300 7.250 7.350 5,267,500 38,388,442 7.2878 17.69 17.56 17.69 17.56 17.81 2,174,182 17.656 0.69%
2005-02-03 0 7.250 7.250 7.350 7.200 7.350 5,071,923 36,919,289 7.2792 17.56 17.56 17.81 17.44 17.81 2,093,457 17.636 0.00%
2005-02-02 0 7.250 7.200 7.250 7.150 7.250 4,483,100 32,366,708 7.2197 17.56 17.44 17.56 17.32 17.56 1,850,418 17.492 0.00%
2005-02-01 0 7.250 7.200 7.250 7.150 7.400 7,622,500 55,648,429 7.3005 17.56 17.44 17.56 17.32 17.93 3,146,218 17.687 -2.68%
2005-01-31 0 7.450 7.450 7.500 7.300 7.500 4,879,000 36,272,846 7.4345 18.05 18.05 18.17 17.69 18.17 2,013,827 18.012 0.68%
2005-01-28 0 7.400 7.350 7.400 7.200 7.400 4,431,604 32,583,084 7.3524 17.93 17.81 17.93 17.44 17.93 1,829,163 17.813 2.07%
2005-01-27 0 7.250 7.200 7.250 7.200 7.400 4,122,874 30,055,612 7.2900 17.56 17.44 17.56 17.44 17.93 1,701,733 17.662 -0.68%
2005-01-26 0 7.300 7.250 7.300 7.200 7.350 6,540,780 47,470,451 7.2576 17.69 17.56 17.69 17.44 17.81 2,699,733 17.583 1.39%
2005-01-25 0 7.200 7.200 7.250 7.150 7.250 6,118,388 44,127,519 7.2123 17.44 17.44 17.56 17.32 17.56 2,525,389 17.474 -0.69%
2005-01-24 0 7.250 7.200 7.250 7.100 7.250 6,486,625 46,548,931 7.1761 17.56 17.44 17.56 17.20 17.56 2,677,381 17.386 0.00%
2005-01-21 0 7.250 7.200 7.250 7.200 7.300 4,346,500 31,485,250 7.2438 17.56 17.44 17.56 17.44 17.69 1,794,035 17.550 0.00%
2005-01-20 0 7.250 7.250 7.300 7.200 7.350 4,743,198 34,603,155 7.2953 17.56 17.56 17.69 17.44 17.81 1,957,774 17.675 -1.36%
2005-01-19 0 7.350 7.350 7.400 7.350 7.550 5,997,500 44,431,150 7.4083 17.81 17.81 17.93 17.81 18.29 2,475,492 17.948 -2.65%
2005-01-18 0 7.550 7.450 7.500 7.450 7.650 10,035,930 75,839,331 7.5568 18.29 18.05 18.17 18.05 18.53 4,142,371 18.308 0.00%
2005-01-17 0 7.550 7.500 7.550 7.200 7.550 13,270,504 98,286,890 7.4064 18.29 18.17 18.29 17.44 18.29 5,477,454 17.944 4.86%
2005-01-14 0 7.200 7.150 7.200 7.100 7.350 5,766,500 41,600,150 7.2141 17.44 17.32 17.44 17.20 17.81 2,380,146 17.478 0.70%
2005-01-13 0 7.150 7.150 7.200 7.150 7.250 3,167,909 22,720,681 7.1721 17.32 17.32 17.44 17.32 17.56 1,307,567 17.376 -0.69%
2005-01-12 0 7.200 7.150 7.200 7.100 7.250 5,279,979 37,949,445 7.1874 17.44 17.32 17.44 17.20 17.56 2,179,333 17.413 -0.69%
2005-01-11 0 7.250 7.250 7.300 7.200 7.350 3,970,000 28,873,300 7.2729 17.56 17.56 17.69 17.44 17.81 1,638,634 17.620 0.00%
2005-01-10 0 7.250 7.250 7.300 7.250 7.350 4,571,476 33,324,681 7.2897 17.56 17.56 17.69 17.56 17.81 1,886,895 17.661 0.00%
2005-01-07 0 7.250 7.250 7.300 7.150 7.300 10,172,000 73,665,375 7.2420 17.56 17.56 17.69 17.32 17.69 4,198,534 17.545 0.00%
2005-01-06 0 7.250 7.250 7.300 7.250 7.350 7,108,000 51,820,188 7.2904 17.56 17.56 17.69 17.56 17.81 2,933,856 17.663 -1.36%
2005-01-05 0 7.350 7.300 7.350 7.300 7.400 6,615,000 48,550,218 7.3394 17.81 17.69 17.81 17.69 17.93 2,730,368 17.782 -1.34%
2005-01-04 0 7.450 7.400 7.450 7.400 7.600 4,248,500 31,673,075 7.4551 18.05 17.93 18.05 17.93 18.41 1,753,586 18.062 -1.97%
2005-01-03 0 7.600 7.550 7.600 7.500 7.600 1,221,500 9,223,075 7.5506 18.41 18.29 18.41 18.17 18.41 504,179 18.293 0.66%
2004-12-31 0 7.550 7.550 7.600 7.550 7.600 2,029,000 15,362,850 7.5716 18.29 18.29 18.41 18.29 18.41 837,478 18.344 0.00%
2004-12-30 0 7.550 7.550 7.600 7.550 7.600 2,722,719 20,607,603 7.5688 18.29 18.29 18.41 18.29 18.41 1,123,813 18.337 0.00%
2004-12-29 0 7.550 7.550 7.600 7.550 7.600 1,751,260 13,268,511 7.5766 18.29 18.29 18.41 18.29 18.41 722,840 18.356 0.67%
2004-12-28 0 7.500 7.500 7.550 7.450 7.600 3,009,608 22,636,621 7.5215 18.17 18.17 18.29 18.05 18.41 1,242,228 18.223 -1.32%
2004-12-24 0 7.600 7.600 7.650 7.550 7.650 1,232,500 9,390,950 7.6194 18.41 18.41 18.53 18.29 18.53 508,719 18.460 -0.65%
2004-12-23 0 7.650 7.650 7.700 7.600 7.750 3,792,600 29,138,045 7.6829 18.53 18.53 18.66 18.41 18.78 1,565,411 18.614 0.00%
2004-12-22 0 7.650 7.650 7.700 7.650 7.750 6,220,000 47,722,367 7.6724 18.53 18.53 18.66 18.53 18.78 2,567,330 18.588 -0.71%
2004-12-21 0 7.750 7.700 7.750 7.650 7.750 11,814,246 90,947,010 7.6981 18.67 18.55 18.67 18.43 18.67 4,904,858 18.542 1.31%
2004-12-20 0 7.650 7.650 7.700 7.450 7.700 18,312,560 139,837,038 7.6361 18.43 18.43 18.55 17.94 18.55 7,602,728 18.393 2.68%
2004-12-17 0 7.450 7.400 7.450 7.350 7.500 9,162,500 68,212,036 7.4447 17.94 17.82 17.94 17.70 18.07 3,803,946 17.932 1.36%
2004-12-16 0 7.350 7.300 7.350 7.300 7.450 4,653,500 34,246,850 7.3594 17.70 17.58 17.70 17.58 17.94 1,931,969 17.726 0.00%
2004-12-15 0 7.350 7.350 7.450 7.350 7.450 5,788,109 42,729,088 7.3822 17.70 17.70 17.94 17.70 17.94 2,403,018 17.781 0.00%
2004-12-14 0 7.350 7.300 7.350 7.300 7.500 14,644,426 107,877,181 7.3664 17.70 17.58 17.70 17.58 18.07 6,079,849 17.743 -2.00%
2004-12-13 0 7.500 7.450 7.500 7.400 7.500 4,151,712 30,817,173 7.4228 18.07 17.94 18.07 17.82 18.07 1,723,644 17.879 0.67%
2004-12-10 0 7.450 7.450 7.500 7.400 7.500 8,612,600 64,238,870 7.4587 17.94 17.94 18.07 17.82 18.07 3,575,647 17.966 0.68%
2004-12-09 0 7.400 7.400 7.450 7.400 7.500 9,265,252 68,834,314 7.4293 17.82 17.82 17.94 17.82 18.07 3,846,605 17.895 0.00%
2004-12-08 0 7.400 7.350 7.400 7.300 7.450 10,264,565 75,872,603 7.3917 17.82 17.70 17.82 17.58 17.94 4,261,485 17.804 -0.67%
2004-12-07 0 7.450 7.400 7.450 7.300 7.500 7,128,857 52,936,013 7.4256 17.94 17.82 17.94 17.58 18.07 2,959,650 17.886 1.36%
2004-12-06 0 7.350 7.350 7.400 7.250 7.550 17,028,413 125,227,126 7.3540 17.70 17.70 17.82 17.46 18.19 7,069,596 17.713 -2.65%
2004-12-03 0 7.550 7.550 7.600 7.450 7.600 8,984,243 67,312,056 7.4922 18.19 18.19 18.31 17.94 18.31 3,729,940 18.046 0.00%
2004-12-02 0 7.550 7.450 7.500 7.450 7.700 4,418,800 33,583,022 7.6000 18.19 17.94 18.07 17.94 18.55 1,834,530 18.306 -0.66%
2004-12-01 0 7.600 7.550 7.600 7.450 7.650 2,999,133 22,677,703 7.5614 18.31 18.19 18.31 17.94 18.43 1,245,134 18.213 0.66%
2004-11-30 0 7.550 7.550 7.600 7.550 7.800 5,957,106 45,383,000 7.6183 18.19 18.19 18.31 18.19 18.79 2,473,180 18.350 -0.66%
2004-11-29 0 7.600 7.550 7.600 7.550 7.750 4,134,000 31,726,575 7.6745 18.31 18.19 18.31 18.19 18.67 1,716,291 18.486 -1.30%
2004-11-26 0 7.700 7.650 7.700 7.600 7.750 3,892,052 29,885,890 7.6787 18.55 18.43 18.55 18.31 18.67 1,615,843 18.496 0.65%
2004-11-25 0 7.650 7.600 7.650 7.550 7.650 4,356,700 33,114,270 7.6008 18.43 18.31 18.43 18.19 18.43 1,808,748 18.308 0.66%
2004-11-24 0 7.600 7.550 7.600 7.550 7.650 4,877,400 37,038,835 7.5940 18.31 18.19 18.31 18.19 18.43 2,024,924 18.291 -0.65%
2004-11-23 0 7.650 7.600 7.650 7.500 7.700 4,554,729 34,866,931 7.6551 18.43 18.31 18.43 18.07 18.55 1,890,963 18.439 0.66%
2004-11-22 0 7.600 7.550 7.600 7.350 7.600 7,025,500 52,702,260 7.5016 18.31 18.19 18.31 17.70 18.31 2,916,739 18.069 1.33%
2004-11-19 0 7.500 7.450 7.500 7.500 7.650 10,098,500 76,257,800 7.5514 18.07 17.94 18.07 18.07 18.43 4,192,541 18.189 -1.32%
2004-11-18 0 7.600 7.550 7.600 7.550 7.700 8,323,216 63,290,826 7.6041 18.31 18.19 18.31 18.19 18.55 3,455,505 18.316 0.00%
2004-11-17 0 7.600 7.600 7.650 7.550 7.700 5,903,130 45,027,079 7.6277 18.31 18.31 18.43 18.19 18.55 2,450,771 18.373 -0.65%
2004-11-16 0 7.650 7.600 7.650 7.600 7.800 4,340,000 33,312,025 7.6756 18.43 18.31 18.43 18.31 18.79 1,801,815 18.488 -1.92%
2004-11-15 0 7.800 7.750 7.800 7.750 7.800 4,014,012 31,194,540 7.7714 18.79 18.67 18.79 18.67 18.79 1,666,476 18.719 1.30%
2004-11-12 0 7.700 7.700 7.750 7.650 7.750 3,796,518 29,216,673 7.6956 18.55 18.55 18.67 18.43 18.67 1,576,180 18.536 1.32%
2004-11-11 0 7.600 7.600 7.650 7.550 7.750 7,985,424 61,049,081 7.6451 18.31 18.31 18.43 18.19 18.67 3,315,266 18.415 -1.94%
2004-11-10 0 7.750 7.700 7.750 7.700 7.800 6,309,854 48,823,634 7.7377 18.67 18.55 18.67 18.55 18.79 2,619,629 18.638 -0.64%
2004-11-09 0 7.800 7.750 7.800 7.700 7.800 3,028,000 23,464,525 7.7492 18.79 18.67 18.79 18.55 18.79 1,257,119 18.665 0.65%
2004-11-08 0 7.750 7.700 7.750 7.700 8.000 4,956,854 38,568,973 7.7809 18.67 18.55 18.67 18.55 19.27 2,057,911 18.742 -2.52%
2004-11-05 0 7.950 7.900 7.950 7.900 8.100 4,468,169 35,551,090 7.9565 19.15 19.03 19.15 19.03 19.51 1,855,026 19.165 0.63%
2004-11-04 0 7.900 7.850 7.900 7.800 8.100 4,967,000 39,285,896 7.9094 19.03 18.91 19.03 18.79 19.51 2,062,123 19.051 -1.86%
2004-11-03 0 8.050 8.000 8.100 7.900 8.100 8,656,361 69,224,848 7.9970 19.39 19.27 19.51 19.03 19.51 3,593,815 19.262 1.26%
2004-11-02 0 7.950 7.900 7.950 7.850 8.000 8,808,000 69,590,560 7.9008 19.15 19.03 19.15 18.91 19.27 3,656,771 19.031 1.92%
2004-11-01 0 7.800 7.750 7.800 7.750 7.850 6,628,202 51,493,304 7.7688 18.79 18.67 18.79 18.67 18.91 2,751,795 18.713 0.65%
2004-10-29 0 7.750 7.750 7.800 7.400 7.800 18,617,500 143,174,365 7.6903 18.67 18.67 18.79 17.82 18.79 7,729,329 18.524 2.65%
2004-10-28 0 7.550 7.550 7.600 7.400 7.650 8,956,739 67,650,320 7.5530 18.19 18.19 18.31 17.82 18.43 3,718,522 18.193 3.42%
2004-10-27 0 7.300 7.300 7.350 7.300 7.400 5,704,981 41,899,060 7.3443 17.58 17.58 17.70 17.58 17.82 2,368,507 17.690 -0.68%
2004-10-26 0 7.350 7.300 7.350 7.300 7.400 3,821,300 28,054,635 7.3416 17.70 17.58 17.70 17.58 17.82 1,586,469 17.684 0.68%
2004-10-25 0 7.300 7.250 7.300 7.150 7.350 6,978,000 50,586,600 7.2494 17.58 17.46 17.58 17.22 17.70 2,897,019 17.462 -2.67%
2004-10-21 0 7.500 7.450 7.500 7.400 7.550 2,401,000 17,933,875 7.4693 18.07 17.94 18.07 17.82 18.19 996,810 17.991 0.00%
2004-10-20 0 7.500 7.450 7.500 7.400 7.550 3,689,000 27,562,550 7.4716 18.07 17.94 18.07 17.82 18.19 1,531,543 17.997 -1.32%
2004-10-19 0 7.600 7.550 7.650 7.550 7.650 1,832,500 13,902,850 7.5868 18.31 18.19 18.43 18.19 18.43 760,789 18.274 1.33%
2004-10-18 0 7.500 7.500 7.550 7.450 7.550 3,700,000 27,791,475 7.5112 18.07 18.07 18.19 17.94 18.19 1,536,109 18.092 0.67%
2004-10-15 0 7.450 7.450 7.550 7.400 7.550 4,857,100 36,275,162 7.4685 17.94 17.94 18.19 17.82 18.19 2,016,496 17.989 -0.67%
2004-10-14 0 7.500 7.450 7.500 7.350 7.550 5,899,354 44,023,445 7.4624 18.07 17.94 18.07 17.70 18.19 2,449,203 17.975 0.00%
2004-10-13 0 7.500 7.450 7.500 7.400 7.550 17,544,718 131,557,752 7.4984 18.07 17.94 18.07 17.82 18.19 7,283,947 18.061 -1.96%
2004-10-12 0 7.650 7.650 7.700 7.600 7.700 3,639,000 27,841,675 7.6509 18.43 18.43 18.55 18.31 18.55 1,510,784 18.429 -1.29%
2004-10-11 0 7.750 7.700 7.750 7.650 7.750 3,817,363 29,449,518 7.7146 18.67 18.55 18.67 18.43 18.67 1,584,834 18.582 -0.64%
2004-10-08 0 7.800 7.750 7.800 7.750 7.850 6,354,422 49,609,063 7.8070 18.79 18.67 18.79 18.67 18.91 2,638,132 18.805 -0.64%
2004-10-07 0 7.850 7.850 7.900 7.850 8.000 3,999,080 31,588,004 7.8988 18.91 18.91 19.03 18.91 19.27 1,660,277 19.026 0.64%
2004-10-06 0 7.800 7.800 7.900 7.800 8.000 4,172,019 32,743,100 7.8483 18.79 18.79 19.03 18.79 19.27 1,732,075 18.904 -1.27%
2004-10-05 0 7.900 7.900 7.950 7.900 8.000 4,655,600 36,975,180 7.9421 19.03 19.03 19.15 19.03 19.27 1,932,841 19.130 -0.63%
2004-10-04 0 7.950 7.900 7.950 7.800 8.000 7,755,771 61,256,796 7.8982 19.15 19.03 19.15 18.79 19.27 3,219,922 19.024 3.92%
2004-09-30 0 7.650 7.600 7.650 7.600 7.850 7,683,400 59,474,465 7.7406 18.43 18.31 18.43 18.31 18.91 3,189,876 18.645 -0.65%
2004-09-28 0 7.700 7.650 7.700 7.650 7.700 4,387,500 33,701,917 7.6813 18.55 18.43 18.55 18.43 18.55 1,821,535 18.502 -0.65%
2004-09-27 0 7.750 7.700 7.750 7.650 7.850 4,609,260 35,642,218 7.7327 18.67 18.55 18.67 18.43 18.91 1,913,602 18.626 -1.27%
2004-09-24 0 7.850 7.800 7.850 7.800 8.050 8,517,000 67,528,584 7.9287 18.91 18.79 18.91 18.79 19.39 3,535,958 19.098 -3.09%
2004-09-23 0 8.100 8.050 8.100 8.000 8.100 5,239,030 42,445,793 8.1018 19.51 19.39 19.51 19.27 19.51 2,175,060 19.515 -0.61%
2004-09-22 0 8.150 8.150 8.200 8.100 8.300 11,221,036 91,916,413 8.1914 19.63 19.63 19.75 19.51 19.99 4,658,578 19.731 -0.61%
2004-09-21 0 8.200 8.200 8.250 8.150 8.250 9,912,150 81,095,130 8.1814 19.75 19.75 19.87 19.63 19.87 4,115,175 19.706 -2.38%
2004-09-20 0 8.400 8.350 8.400 8.350 8.400 3,259,764 27,308,864 8.3776 20.23 20.11 20.23 20.11 20.23 1,353,339 20.179 0.00%
2004-09-17 0 8.400 8.400 8.450 8.350 8.500 4,025,412 33,991,434 8.4442 20.23 20.23 20.35 20.11 20.47 1,671,209 20.339 -0.59%
2004-09-16 0 8.450 8.400 8.450 8.200 8.500 6,570,000 55,157,013 8.3953 20.35 20.23 20.35 19.75 20.47 2,727,632 20.222 2.42%
2004-09-15 0 8.250 8.200 8.250 8.200 8.350 2,014,117 16,608,502 8.2460 19.87 19.75 19.87 19.75 20.11 836,190 19.862 -1.20%
2004-09-14 0 8.350 8.300 8.350 8.250 8.500 2,127,500 17,746,975 8.3417 20.11 19.99 20.11 19.87 20.47 883,263 20.093 -1.18%
2004-09-13 0 8.450 8.450 8.500 8.300 8.500 4,184,939 35,131,944 8.3949 20.35 20.35 20.47 19.99 20.47 1,737,439 20.221 1.81%
2004-09-10 0 8.300 8.250 8.300 8.050 8.300 2,967,840 24,400,387 8.2216 19.99 19.87 19.99 19.39 19.99 1,232,142 19.803 1.84%
2004-09-09 0 8.150 8.100 8.150 8.100 8.250 3,500,706 28,607,700 8.1720 19.63 19.51 19.63 19.51 19.87 1,453,370 19.684 0.62%
2004-09-08 0 8.100 8.100 8.150 8.050 8.500 8,606,800 70,627,751 8.2060 19.51 19.51 19.63 19.39 20.47 3,573,239 19.766 -3.57%
2004-09-07 0 8.400 8.400 8.450 8.350 8.500 4,927,266 41,476,881 8.4178 20.23 20.23 20.35 20.11 20.47 2,045,627 20.276 -0.59%
2004-09-06 0 8.450 8.450 8.550 8.350 8.600 4,905,500 41,954,890 8.5526 20.35 20.35 20.59 20.11 20.71 2,036,590 20.601 1.20%
2004-09-03 0 8.350 8.350 8.400 8.300 8.650 4,594,000 38,779,339 8.4413 20.11 20.11 20.23 19.99 20.84 1,907,267 20.332 -2.91%
2004-09-02 0 8.600 8.550 8.600 8.400 8.650 23,900,880 204,957,848 8.5753 20.71 20.59 20.71 20.23 20.84 9,922,801 20.655 3.61%
2004-09-01 0 8.300 8.300 8.350 8.000 8.350 18,372,693 150,726,330 8.2038 19.99 19.99 20.11 19.27 20.11 7,627,693 19.760 5.06%
2004-08-31 0 7.900 7.850 7.900 7.750 7.950 4,801,500 37,667,159 7.8449 19.03 18.91 19.03 18.67 19.15 1,993,413 18.896 -0.63%
2004-08-30 0 7.950 7.950 8.000 7.850 8.000 7,322,500 58,119,400 7.9371 19.15 19.15 19.27 18.91 19.27 3,040,043 19.118 0.63%
2004-08-27 0 7.900 7.900 7.950 7.800 8.000 13,207,193 104,546,875 7.9159 19.03 19.03 19.15 18.79 19.27 5,483,160 19.067 1.28%
2004-08-26 0 7.800 7.800 7.850 7.750 7.900 7,746,452 60,638,810 7.8279 18.79 18.79 18.91 18.67 19.03 3,216,053 18.855 -0.64%
2004-08-25 0 7.850 7.850 7.900 7.750 7.900 10,515,500 82,110,295 7.8085 18.91 18.91 19.03 18.67 19.03 4,365,664 18.808 0.64%
2004-08-24 0 7.800 7.750 7.850 7.400 7.850 5,812,100 44,582,625 7.6707 18.79 18.67 18.91 17.82 18.91 2,412,979 18.476 5.41%
2004-08-23 0 7.400 7.400 7.450 7.400 7.550 2,660,113 19,879,194 7.4731 17.82 17.82 17.94 17.82 18.19 1,104,385 18.000 -1.33%
2004-08-20 0 7.500 7.450 7.500 7.400 7.550 5,552,320 41,566,493 7.4863 18.07 17.94 18.07 17.82 18.19 2,305,127 18.032 1.35%
2004-08-19 0 7.400 7.400 7.450 7.350 7.500 7,929,500 58,936,510 7.4326 17.82 17.82 17.94 17.70 18.07 3,292,048 17.903 0.68%
2004-08-18 0 7.350 7.300 7.350 7.250 7.350 3,466,500 25,317,550 7.3035 17.70 17.58 17.70 17.46 17.70 1,439,168 17.592 1.38%
2004-08-17 0 7.250 7.200 7.250 7.200 7.350 5,090,450 37,010,933 7.2707 17.46 17.34 17.46 17.34 17.70 2,113,375 17.513 0.00%
2004-08-16 0 7.250 7.200 7.250 7.150 7.350 4,434,663 32,079,793 7.2339 17.46 17.34 17.46 17.22 17.70 1,841,115 17.424 -1.36%
2004-08-13 0 7.350 7.300 7.350 7.300 7.550 6,275,612 46,398,933 7.3935 17.70 17.58 17.70 17.58 18.19 2,605,412 17.809 -3.29%
2004-08-12 0 7.600 7.600 7.650 7.550 7.650 4,070,500 31,081,727 7.6358 18.31 18.31 18.43 18.19 18.43 1,689,928 18.392 -1.30%
2004-08-11 0 7.700 7.650 7.700 7.650 7.750 1,427,996 10,970,294 7.6823 18.55 18.43 18.55 18.43 18.67 592,854 18.504 0.65%
2004-08-10 0 7.650 7.650 7.700 7.650 7.750 5,703,000 43,956,250 7.7076 18.43 18.43 18.55 18.43 18.67 2,367,684 18.565 -1.29%
2004-08-09 0 7.750 7.750 7.800 7.700 7.800 11,060,250 85,656,675 7.7446 18.67 18.67 18.79 18.55 18.79 4,591,825 18.654 0.00%
2004-08-06 0 7.750 7.750 7.800 7.700 7.800 9,258,721 72,101,734 7.7874 18.67 18.67 18.79 18.55 18.79 3,843,894 18.757 -1.27%
2004-08-05 0 7.850 7.850 7.900 7.700 7.900 10,870,189 84,881,077 7.8086 18.91 18.91 19.03 18.55 19.03 4,512,919 18.808 2.61%
2004-08-04 0 7.650 7.650 7.700 7.600 7.750 9,679,990 74,570,474 7.7036 18.43 18.43 18.55 18.31 18.67 4,018,790 18.555 -2.55%
2004-08-03 0 7.850 7.850 7.900 7.800 8.000 4,798,000 37,746,350 7.8671 18.91 18.91 19.03 18.79 19.27 1,991,960 18.949 -1.26%
2004-08-02 0 7.950 7.850 7.950 7.800 7.950 4,113,600 32,349,170 7.8640 19.15 18.91 19.15 18.79 19.15 1,707,821 18.942 0.63%
2004-07-30 0 7.900 7.900 7.950 7.800 7.950 8,759,664 69,006,049 7.8777 19.03 19.03 19.15 18.79 19.15 3,636,703 18.975 1.94%
2004-07-29 0 7.750 7.750 7.800 7.650 7.900 5,909,009 45,700,173 7.7340 18.67 18.67 18.79 18.43 19.03 2,453,212 18.629 -2.52%
2004-07-28 0 7.950 7.900 7.950 7.850 7.950 6,534,500 51,691,674 7.9106 19.15 19.03 19.15 18.91 19.15 2,712,894 19.054 1.27%
2004-07-27 0 7.850 7.800 7.850 7.800 7.850 3,382,000 26,476,000 7.8285 18.91 18.79 18.91 18.79 18.91 1,404,087 18.856 0.00%
2004-07-26 0 7.850 7.850 7.900 7.700 7.900 2,765,900 21,571,635 7.7991 18.91 18.91 19.03 18.55 19.03 1,148,304 18.786 0.00%
2004-07-23 0 7.850 7.850 7.900 7.700 7.950 6,443,399 50,484,489 7.8351 18.91 18.91 19.03 18.55 19.15 2,675,072 18.872 0.00%
2004-07-22 0 7.850 7.800 7.850 7.700 7.900 10,206,162 79,718,714 7.8108 18.91 18.79 18.91 18.55 19.03 4,237,238 18.814 -1.26%
2004-07-21 0 7.950 7.950 8.000 7.650 8.050 24,072,910 189,606,913 7.8764 19.15 19.15 19.27 18.43 19.39 9,994,222 18.972 6.00%
2004-07-20 0 7.500 7.450 7.500 7.300 7.500 2,240,500 16,560,475 7.3914 18.07 17.94 18.07 17.58 18.07 930,176 17.804 0.67%
2004-07-19 0 7.450 7.400 7.450 7.250 7.450 2,016,551 14,840,440 7.3593 17.94 17.82 17.94 17.46 17.94 837,201 17.726 1.36%
2004-07-16 0 7.350 7.300 7.350 7.100 7.500 3,341,500 24,397,725 7.3014 17.70 17.58 17.70 17.10 18.07 1,387,273 17.587 1.38%
2004-07-15 0 7.250 7.200 7.250 7.150 7.300 3,989,700 28,835,450 7.2275 17.46 17.34 17.46 17.22 17.58 1,656,383 17.409 -1.36%
2004-07-14 0 7.350 7.300 7.400 7.150 7.550 6,964,224 51,071,741 7.3334 17.70 17.58 17.82 17.22 18.19 2,891,300 17.664 -0.81%
2004-07-13 0 7.500 7.450 7.550 7.450 7.600 4,494,659 33,720,043 7.5022 17.85 17.73 17.97 17.73 18.09 1,888,688 17.854 -0.66%
2004-07-12 0 7.550 7.550 7.600 7.550 7.650 4,440,500 33,756,025 7.6019 17.97 17.97 18.09 17.97 18.21 1,865,930 18.091 -0.66%
2004-07-09 0 7.600 7.550 7.600 7.550 7.700 6,726,718 51,195,126 7.6107 18.09 17.97 18.09 17.97 18.32 2,826,615 18.112 -1.30%
2004-07-08 0 7.700 7.600 7.650 7.650 7.800 4,327,600 33,350,835 7.7065 18.32 18.09 18.21 18.21 18.56 1,818,489 18.340 -0.65%
2004-07-07 0 7.750 7.700 7.750 7.600 7.800 7,297,000 56,355,325 7.7231 18.44 18.32 18.44 18.09 18.56 3,066,252 18.379 0.65%
2004-07-06 0 7.700 7.650 7.700 7.600 7.850 6,529,949 50,556,302 7.7422 18.32 18.21 18.32 18.09 18.68 2,743,931 18.425 -1.91%
2004-07-05 0 7.850 7.800 7.850 7.750 7.850 4,537,926 35,421,610 7.8057 18.68 18.56 18.68 18.44 18.68 1,906,869 18.576 0.00%
2004-07-02 0 7.850 7.800 7.850 7.750 7.850 9,556,500 74,978,922 7.8459 18.68 18.56 18.68 18.44 18.68 4,015,710 18.671 -1.26%
2004-06-30 0 7.950 7.900 7.950 7.750 8.000 6,339,356 50,163,471 7.9130 18.92 18.80 18.92 18.44 19.04 2,663,843 18.831 3.25%
2004-06-29 0 7.700 7.700 7.750 7.700 7.750 3,014,000 23,218,100 7.7034 18.32 18.32 18.44 18.32 18.44 1,266,504 18.332 -0.65%
2004-06-28 0 7.750 7.750 7.850 7.700 7.900 2,952,980 23,069,324 7.8122 18.44 18.44 18.68 18.32 18.80 1,240,863 18.591 -1.90%
2004-06-25 0 7.900 7.850 7.900 7.700 7.900 8,218,986 64,217,508 7.8133 18.80 18.68 18.80 18.32 18.80 3,453,677 18.594 2.60%
2004-06-24 0 7.700 7.650 7.700 7.600 7.900 8,763,000 68,027,718 7.7631 18.32 18.21 18.32 18.09 18.80 3,682,275 18.474 0.65%
2004-06-23 0 7.650 7.600 7.650 7.550 7.650 3,762,000 28,611,850 7.6055 18.21 18.09 18.21 17.97 18.21 1,580,819 18.099 1.32%
2004-06-21 0 7.550 7.550 7.600 7.450 7.800 3,626,000 27,675,900 7.6326 17.97 17.97 18.09 17.73 18.56 1,523,671 18.164 -2.58%
2004-06-18 0 7.750 7.650 7.750 7.400 7.850 7,085,000 54,182,550 7.6475 18.44 18.21 18.44 17.61 18.68 2,977,168 18.199 -1.90%
2004-06-17 0 7.900 7.850 7.900 7.750 7.900 7,053,500 55,185,905 7.8239 18.80 18.68 18.80 18.44 18.80 2,963,931 18.619 1.28%
2004-06-16 0 7.800 7.750 7.800 7.750 7.900 5,177,800 40,389,249 7.8005 18.56 18.44 18.56 18.44 18.80 2,175,749 18.563 0.00%
2004-06-15 0 7.800 7.700 7.750 7.650 7.800 4,473,526 34,645,077 7.7445 18.56 18.32 18.44 18.21 18.56 1,879,808 18.430 1.30%
2004-06-14 0 7.700 7.700 7.750 7.650 8.000 6,176,000 48,155,725 7.7972 18.32 18.32 18.44 18.21 19.04 2,595,199 18.556 -2.53%
2004-06-11 0 7.900 7.900 7.950 7.700 8.000 6,813,853 53,440,408 7.8429 18.80 18.80 18.92 18.32 19.04 2,863,230 18.664 0.00%
2004-06-10 0 7.900 7.900 7.950 7.750 7.900 5,246,767 41,164,621 7.8457 18.80 18.80 18.92 18.44 18.80 2,204,729 18.671 0.64%
2004-06-09 0 7.850 7.800 7.850 7.550 8.000 16,334,543 128,148,016 7.8452 18.68 18.56 18.68 17.97 19.04 6,863,892 18.670 1.95%
2004-06-08 0 7.700 7.600 7.650 7.350 7.750 14,940,664 113,857,214 7.6206 18.32 18.09 18.21 17.49 18.44 6,278,174 18.135 4.05%
2004-06-07 0 7.400 7.350 7.400 7.250 7.450 6,757,177 49,804,432 7.3706 17.61 17.49 17.61 17.25 17.73 2,839,414 17.540 2.78%
2004-06-04 0 7.200 7.150 7.250 7.100 7.250 1,996,771 14,299,320 7.1612 17.13 17.02 17.25 16.90 17.25 839,057 17.042 0.00%
2004-06-03 0 7.200 7.100 7.200 7.050 7.350 3,410,000 24,519,970 7.1906 17.13 16.90 17.13 16.78 17.49 1,432,906 17.112 -0.69%
2004-06-02 0 7.250 7.250 7.300 7.150 7.300 1,794,671 13,048,281 7.2706 17.25 17.25 17.37 17.02 17.37 754,134 17.302 0.00%
2004-06-01 0 7.250 7.150 7.250 7.150 7.300 2,378,000 17,167,925 7.2195 17.25 17.02 17.25 17.02 17.37 999,253 17.181 -0.68%
2004-05-31 0 7.300 7.300 7.350 7.250 7.400 2,833,215 20,722,010 7.3140 17.37 17.37 17.49 17.25 17.61 1,190,537 17.406 -0.68%
2004-05-28 0 7.350 7.350 7.400 7.200 7.500 12,563,060 92,670,527 7.3764 17.49 17.49 17.61 17.13 17.85 5,279,088 17.554 2.08%
2004-05-27 0 7.200 7.150 7.200 7.150 7.350 5,054,000 36,456,250 7.2133 17.13 17.02 17.13 17.02 17.49 2,123,727 17.166 0.70%
2004-05-25 0 7.150 7.150 7.200 7.000 7.200 2,868,500 20,355,475 7.0962 17.02 17.02 17.13 16.66 17.13 1,205,364 16.887 -1.38%
2004-05-24 0 7.250 7.200 7.250 7.050 7.250 4,517,000 32,210,470 7.1309 17.25 17.13 17.25 16.78 17.25 1,898,076 16.970 2.84%
2004-05-21 0 7.050 7.050 7.100 6.900 7.100 4,934,500 34,718,575 7.0359 16.78 16.78 16.90 16.42 16.90 2,073,512 16.744 3.68%
2004-05-20 0 6.800 6.800 6.850 6.800 7.000 5,733,890 39,363,841 6.8651 16.18 16.18 16.30 16.18 16.66 2,409,422 16.337 -3.55%
2004-05-19 0 7.050 7.050 7.100 6.950 7.100 6,318,000 44,375,025 7.0236 16.78 16.78 16.90 16.54 16.90 2,654,869 16.715 2.17%
2004-05-18 0 6.900 6.850 6.900 6.850 7.000 3,977,480 27,520,591 6.9191 16.42 16.30 16.42 16.30 16.66 1,671,366 16.466 0.73%
2004-05-17 0 6.850 6.800 6.850 6.800 7.000 4,115,500 28,360,289 6.8911 16.30 16.18 16.30 16.18 16.66 1,729,363 16.399 -2.84%
2004-05-14 0 7.050 7.050 7.100 6.950 7.250 6,658,500 47,014,370 7.0608 16.78 16.78 16.90 16.54 17.25 2,797,949 16.803 -2.76%
2004-05-13 0 7.250 7.150 7.250 7.150 7.300 3,913,047 28,182,038 7.2021 17.25 17.02 17.25 17.02 17.37 1,644,290 17.139 -0.68%
2004-05-12 0 7.300 7.250 7.300 7.000 7.450 16,413,850 118,977,389 7.2486 17.37 17.25 17.37 16.66 17.73 6,897,217 17.250 5.04%
2004-05-11 0 6.950 6.950 7.000 6.900 7.000 6,198,431 43,159,395 6.9630 16.54 16.54 16.66 16.42 16.66 2,604,625 16.570 0.72%
2004-05-10 0 6.900 6.900 6.950 6.900 7.150 14,162,500 99,301,775 7.0116 16.42 16.42 16.54 16.42 17.02 5,951,184 16.686 -4.83%
2004-05-07 0 7.250 7.250 7.300 7.050 7.300 6,047,600 43,480,990 7.1898 17.25 17.25 17.37 16.78 17.37 2,541,245 17.110 0.69%
2004-05-06 0 7.200 7.200 7.250 7.100 7.400 14,394,000 104,106,579 7.2326 17.13 17.13 17.25 16.90 17.61 6,048,462 17.212 -1.37%
2004-05-05 0 7.300 7.250 7.300 7.200 7.550 17,763,214 130,264,688 7.3334 17.37 17.25 17.37 17.13 17.97 7,464,230 17.452 -3.95%
2004-05-04 0 7.600 7.550 7.600 7.300 7.700 27,087,923 201,864,005 7.4522 18.09 17.97 18.09 17.37 18.32 11,382,539 17.735 5.56%
2004-05-03 0 7.200 7.150 7.200 6.950 7.200 16,514,200 116,579,086 7.0593 17.13 17.02 17.13 16.54 17.13 6,939,385 16.800 4.35%
2004-04-30 0 6.900 6.900 6.950 6.750 6.950 8,660,000 59,375,357 6.8563 16.42 16.42 16.54 16.06 16.54 3,638,994 16.316 0.73%
2004-04-29 0 6.850 6.800 6.850 6.650 6.900 20,726,900 140,704,368 6.7885 16.30 16.18 16.30 15.83 16.42 8,709,592 16.155 0.74%
2004-04-28 0 6.800 6.800 6.850 6.700 6.900 18,634,508 126,585,880 6.7931 16.18 16.18 16.30 15.94 16.42 7,830,354 16.166 -1.45%
2004-04-27 0 6.900 6.900 6.950 6.700 7.050 49,816,674 343,634,613 6.8980 16.42 16.42 16.54 15.94 16.78 20,933,324 16.416 2.99%
2004-04-26 0 6.700 6.650 6.700 6.600 7.400 106,649,150 729,202,253 6.8374 15.94 15.83 15.94 15.71 17.61 44,814,738 16.271 -19.28%
2004-04-23 0 8.300 8.300 8.350 8.300 8.500 7,292,400 60,866,430 8.3466 19.75 19.75 19.87 19.75 20.23 3,064,319 19.863 1.22%
2004-04-22 0 8.200 8.150 8.200 7.950 8.350 14,187,460 115,254,952 8.1237 19.51 19.40 19.51 18.92 19.87 5,961,672 19.333 2.50%
2004-04-21 0 8.000 8.000 8.050 7.950 8.150 8,560,032 68,927,565 8.0523 19.04 19.04 19.16 18.92 19.40 3,596,987 19.163 -1.84%
2004-04-20 0 8.150 8.150 8.200 8.100 8.500 6,446,818 53,141,464 8.2431 19.40 19.40 19.51 19.28 20.23 2,708,999 19.617 -2.98%
2004-04-19 0 8.400 8.300 8.350 8.300 8.400 6,319,132 52,694,244 8.3388 19.99 19.75 19.87 19.75 19.99 2,655,345 19.845 0.00%
2004-04-16 0 8.400 8.350 8.400 8.350 8.450 8,741,228 73,353,587 8.3917 19.99 19.87 19.99 19.87 20.11 3,673,127 19.970 0.60%
2004-04-15 0 8.350 8.350 8.400 8.250 8.500 11,856,311 99,380,387 8.3821 19.87 19.87 19.99 19.63 20.23 4,982,107 19.947 -1.18%
2004-04-14 0 8.450 8.450 8.500 8.350 8.700 11,832,500 100,330,700 8.4792 20.11 20.11 20.23 19.87 20.70 4,972,101 20.179 -3.98%
2004-04-13 0 8.800 8.750 8.800 8.650 9.050 7,268,211 64,527,889 8.8781 20.94 20.82 20.94 20.59 21.54 3,054,154 21.128 -1.12%
2004-04-08 0 8.900 8.850 8.900 8.850 8.950 3,751,200 33,377,681 8.8979 21.18 21.06 21.18 21.06 21.30 1,576,281 21.175 -0.56%
2004-04-07 0 8.950 8.950 9.000 8.700 9.050 13,622,650 121,062,515 8.8869 21.30 21.30 21.42 20.70 21.54 5,724,335 21.149 2.29%
2004-04-06 0 8.750 8.750 8.800 8.550 8.800 9,151,100 79,532,764 8.6911 20.82 20.82 20.94 20.35 20.94 3,845,358 20.683 2.34%
2004-04-02 0 8.550 8.500 8.550 8.450 8.600 6,252,885 53,229,709 8.5128 20.35 20.23 20.35 20.11 20.47 2,627,507 20.259 0.00%
2004-04-01 0 8.550 8.500 8.550 8.450 8.550 4,126,140 35,052,780 8.4953 20.35 20.23 20.35 20.11 20.35 1,733,834 20.217 1.18%
2004-03-31 0 8.450 8.400 8.500 8.400 8.650 5,864,100 49,956,276 8.5190 20.11 19.99 20.23 19.99 20.59 2,464,137 20.273 -1.74%
2004-03-30 0 8.600 8.550 8.600 8.400 8.700 7,320,946 62,554,562 8.5446 20.47 20.35 20.47 19.99 20.70 3,076,314 20.334 0.58%
2004-03-29 0 8.550 8.550 8.600 8.450 8.600 5,686,500 48,539,811 8.5360 20.35 20.35 20.47 20.11 20.47 2,389,508 20.314 0.00%
2004-03-26 0 8.550 8.500 8.550 8.500 8.650 6,994,000 59,819,375 8.5530 20.35 20.23 20.35 20.23 20.59 2,938,929 20.354 0.59%
2004-03-25 0 8.500 8.500 8.600 8.450 8.700 17,338,900 148,469,575 8.5628 20.23 20.23 20.47 20.11 20.70 7,285,930 20.378 -1.73%
2004-03-24 0 8.650 8.650 8.700 8.650 8.900 10,902,504 95,690,550 8.7769 20.59 20.59 20.70 20.59 21.18 4,581,310 20.887 0.00%
2004-03-23 0 8.650 8.600 8.650 8.450 8.750 10,317,000 88,948,944 8.6216 20.59 20.47 20.59 20.11 20.82 4,335,277 20.517 1.17%
2004-03-22 0 8.550 8.500 8.550 8.350 8.550 7,159,000 60,761,780 8.4875 20.35 20.23 20.35 19.87 20.35 3,008,263 20.198 0.00%
2004-03-19 0 8.550 8.500 8.550 8.500 8.600 6,484,000 55,390,350 8.5426 20.35 20.23 20.35 20.23 20.47 2,724,623 20.330 0.00%
2004-03-18 0 8.550 8.500 8.550 8.500 8.700 5,947,500 51,066,160 8.5862 20.35 20.23 20.35 20.23 20.70 2,499,182 20.433 -1.16%
2004-03-17 0 8.650 8.600 8.650 8.600 8.800 9,961,500 86,353,175 8.6687 20.59 20.47 20.59 20.47 20.94 4,185,894 20.630 -1.14%
2004-03-16 0 8.750 8.700 8.750 8.700 8.900 6,034,500 53,203,026 8.8165 20.82 20.70 20.82 20.70 21.18 2,535,740 20.981 -1.69%
2004-03-15 0 8.900 8.850 8.900 8.750 9.050 17,613,915 156,404,870 8.8796 21.18 21.06 21.18 20.82 21.54 7,401,493 21.132 2.89%
2004-03-12 0 8.650 8.600 8.700 8.100 8.700 16,079,707 135,424,871 8.4221 20.59 20.47 20.70 19.28 20.70 6,756,808 20.043 1.76%
2004-03-11 0 8.500 8.450 8.500 8.450 8.750 11,470,511 98,465,468 8.5842 20.23 20.11 20.23 20.11 20.82 4,819,991 20.429 -2.86%
2004-03-10 0 8.750 8.700 8.750 8.700 8.950 10,704,637 93,719,989 8.7551 20.82 20.70 20.82 20.70 21.30 4,498,165 20.835 -2.23%
2004-03-09 0 8.950 8.900 8.950 8.900 9.050 6,891,500 61,818,875 8.9703 21.30 21.18 21.30 21.18 21.54 2,895,858 21.347 -1.10%
2004-03-08 0 9.050 9.000 9.050 9.000 9.200 5,758,000 52,303,400 9.0836 21.54 21.42 21.54 21.42 21.89 2,419,553 21.617 0.56%
2004-03-05 0 9.000 8.950 9.000 8.900 9.200 13,867,900 124,444,987 8.9736 21.42 21.30 21.42 21.18 21.89 5,827,391 21.355 -1.64%
2004-03-04 0 9.150 9.100 9.150 9.100 9.350 9,519,100 87,264,875 9.1673 21.77 21.66 21.77 21.66 22.25 3,999,994 21.816 -1.61%
2004-03-03 0 9.300 9.250 9.300 9.100 9.300 10,862,875 100,352,623 9.2381 22.13 22.01 22.13 21.66 22.13 4,564,658 21.985 2.20%
2004-03-02 0 9.100 9.050 9.100 9.050 9.350 12,365,590 113,698,951 9.1948 21.66 21.54 21.66 21.54 22.25 5,196,110 21.882 -2.15%
2004-03-01 0 9.300 9.300 9.350 9.300 9.500 6,854,200 64,296,430 9.3806 22.13 22.13 22.25 22.13 22.61 2,880,184 22.324 -0.53%
2004-02-27 0 9.350 9.350 9.400 9.350 9.500 10,131,000 95,413,250 9.4179 22.25 22.25 22.37 22.25 22.61 4,257,119 22.413 -0.53%
2004-02-26 0 9.400 9.400 9.450 9.350 9.550 7,791,200 73,646,930 9.4526 22.37 22.37 22.49 22.25 22.73 3,273,918 22.495 0.53%
2004-02-25 0 9.350 9.350 9.400 9.300 9.650 19,721,141 186,564,515 9.4601 22.25 22.25 22.37 22.13 22.96 8,286,965 22.513 -2.60%
2004-02-24 0 9.600 9.550 9.600 9.550 9.800 12,042,580 116,267,034 9.6547 22.85 22.73 22.85 22.73 23.32 5,060,378 22.976 -1.03%
2004-02-23 0 9.700 9.650 9.700 9.600 9.850 15,257,136 147,669,303 9.6787 23.08 22.96 23.08 22.85 23.44 6,411,158 23.033 -1.52%
2004-02-20 0 9.850 9.800 9.850 9.750 9.900 12,098,804 118,945,934 9.8312 23.44 23.32 23.44 23.20 23.56 5,084,004 23.396 -0.51%
2004-02-19 0 9.900 9.850 9.900 9.850 10.00 4,579,640 45,272,608 9.8856 23.56 23.44 23.56 23.44 23.80 1,924,398 23.526 0.00%
2004-02-18 0 9.900 9.850 9.900 9.750 10.10 27,769,700 275,176,095 9.9092 23.56 23.44 23.56 23.20 24.04 11,669,027 23.582 -1.49%
2004-02-17 0 10.05 10.00 10.05 10.00 10.20 4,676,543 47,093,305 10.070 23.92 23.80 23.92 23.80 24.27 1,965,117 23.965 -0.99%
2004-02-16 0 10.15 10.10 10.15 10.00 10.20 5,894,000 59,463,000 10.089 24.15 24.04 24.15 23.80 24.27 2,476,701 24.009 1.50%
2004-02-13 0 10.00 10.00 10.10 9.950 10.10 8,014,888 80,329,734 10.023 23.80 23.80 24.04 23.68 24.04 3,367,913 23.851 -0.50%
2004-02-12 0 10.05 10.05 10.10 10.00 10.20 6,866,074 69,205,050 10.079 23.92 23.92 24.04 23.80 24.27 2,885,174 23.986 0.50%
2004-02-11 0 10.00 10.00 10.05 9.950 10.20 5,123,307 51,507,126 10.053 23.80 23.80 23.92 23.68 24.27 2,152,850 23.925 -0.50%
2004-02-10 0 10.05 10.00 10.05 9.950 10.20 9,184,000 92,322,232 10.053 23.92 23.80 23.92 23.68 24.27 3,859,183 23.923 0.50%
2004-02-09 0 10.00 9.950 10.00 9.900 10.10 8,222,900 82,321,984 10.011 23.80 23.68 23.80 23.56 24.04 3,455,322 23.825 0.50%
2004-02-06 0 9.950 9.950 10.00 9.800 10.00 3,024,100 29,992,685 9.9179 23.68 23.68 23.80 23.32 23.80 1,270,749 23.602 1.53%
2004-02-05 0 9.800 9.750 9.800 9.750 9.950 4,570,228 44,884,961 9.8212 23.32 23.20 23.32 23.20 23.68 1,920,443 23.372 -1.01%
2004-02-04 0 9.900 9.850 9.900 9.800 9.950 7,741,233 76,431,992 9.8734 23.56 23.44 23.56 23.32 23.68 3,252,922 23.496 0.51%
2004-02-03 0 9.850 9.800 9.850 9.650 9.900 11,494,500 112,740,972 9.8083 23.44 23.32 23.44 22.96 23.56 4,830,071 23.341 -0.51%
2004-02-02 0 9.900 9.900 9.950 9.850 10.15 9,575,000 95,272,075 9.9501 23.56 23.56 23.68 23.44 24.15 4,023,484 23.679 -2.46%
2004-01-30 0 10.15 10.15 10.20 10.10 10.35 7,373,100 75,257,663 10.207 24.15 24.15 24.27 24.04 24.63 3,098,229 24.291 0.00%
2004-01-29 0 10.15 10.10 10.15 10.10 10.20 9,797,400 99,493,908 10.155 24.15 24.04 24.15 24.04 24.27 4,116,938 24.167 -1.46%
2004-01-28 0 10.30 10.30 10.35 10.30 10.50 8,163,000 84,807,675 10.389 24.51 24.51 24.63 24.51 24.99 3,430,151 24.724 -1.90%
2004-01-27 0 10.50 10.50 10.55 10.40 10.70 9,607,566 101,222,062 10.536 24.99 24.99 25.11 24.75 25.46 4,037,168 25.073 0.96%
2004-01-26 0 10.40 10.40 10.45 10.40 10.55 5,474,900 57,301,335 10.466 24.75 24.75 24.87 24.75 25.11 2,300,592 24.907 -1.42%
2004-01-21 0 10.55 10.55 10.65 10.40 10.65 9,503,615 100,417,825 10.566 25.11 25.11 25.34 24.75 25.34 3,993,487 25.145 1.44%
2004-01-20 0 10.40 10.40 10.45 10.30 10.45 5,007,000 51,996,530 10.385 24.75 24.75 24.87 24.51 24.87 2,103,977 24.713 0.97%
2004-01-19 0 10.30 10.30 10.35 10.30 10.50 4,381,000 45,450,806 10.375 24.51 24.51 24.63 24.51 24.99 1,840,928 24.689 -0.96%
2004-01-16 0 10.40 10.35 10.40 10.30 10.45 5,185,081 53,738,298 10.364 24.75 24.63 24.75 24.51 24.87 2,178,808 24.664 0.97%
2004-01-15 0 10.30 10.30 10.35 10.25 10.45 5,162,100 53,351,650 10.335 24.51 24.51 24.63 24.39 24.87 2,169,151 24.596 0.00%
2004-01-14 0 10.30 10.25 10.30 10.25 10.50 9,132,304 94,708,727 10.371 24.51 24.39 24.51 24.39 24.99 3,837,460 24.680 0.00%
2004-01-13 0 10.30 10.25 10.30 10.10 10.65 10,861,338 112,071,456 10.318 24.51 24.39 24.51 24.04 25.34 4,564,012 24.555 -2.37%
2004-01-12 0 10.55 10.55 10.60 10.50 10.85 14,221,909 151,528,932 10.655 25.11 25.11 25.23 24.99 25.82 5,976,148 25.356 -0.94%
2004-01-09 0 10.65 10.60 10.65 10.15 10.75 39,323,813 413,718,682 10.521 25.34 25.23 25.34 24.15 25.58 16,524,148 25.037 5.97%
2004-01-08 0 10.05 10.05 10.10 9.900 10.20 6,660,800 67,163,725 10.083 23.92 23.92 24.04 23.56 24.27 2,798,916 23.996 0.50%
2004-01-07 0 10.00 10.00 10.05 9.950 10.20 6,561,855 66,120,480 10.076 23.80 23.80 23.92 23.68 24.27 2,757,339 23.980 -0.99%
2004-01-06 0 10.10 10.05 10.10 10.00 10.20 8,612,264 87,228,687 10.128 24.04 23.92 24.04 23.80 24.27 3,618,935 24.103 0.50%
2004-01-05 0 10.05 10.00 10.05 9.950 10.10 8,360,160 83,747,351 10.017 23.92 23.80 23.92 23.68 24.04 3,512,999 23.839 0.00%
2004-01-02 0 10.05 10.00 10.05 9.950 10.05 4,240,500 42,369,325 9.9916 23.92 23.80 23.92 23.68 23.92 1,781,889 23.778 1.52%
2003-12-31 0 9.900 9.900 10.00 9.850 10.05 3,925,669 39,078,971 9.9547 23.56 23.56 23.80 23.44 23.92 1,649,594 23.690 -1.00%
2003-12-30 0 10.00 9.950 10.00 9.950 10.10 6,254,700 62,548,935 10.000 23.80 23.68 23.80 23.68 24.04 2,628,270 23.799 0.50%
2003-12-29 0 9.950 9.950 10.00 9.900 10.05 4,060,961 40,519,795 9.9779 23.68 23.68 23.80 23.56 23.92 1,706,445 23.745 0.00%
2003-12-24 0 9.950 9.950 10.00 9.900 10.05 2,990,860 29,871,215 9.9875 23.68 23.68 23.80 23.56 23.92 1,256,781 23.768 0.51%
2003-12-23 0 9.900 9.900 9.950 9.900 10.00 5,058,829 50,138,114 9.9110 23.56 23.56 23.68 23.56 23.80 2,125,756 23.586 -0.05%
2003-12-22 0 9.950 9.900 9.950 9.900 10.00 3,776,433 37,570,554 9.9487 23.57 23.45 23.57 23.45 23.69 1,594,094 23.569 1.02%
2003-12-19 0 9.850 9.850 9.900 9.800 10.00 6,596,138 65,215,552 9.8869 23.33 23.33 23.45 23.22 23.69 2,784,337 23.422 0.00%
2003-12-18 0 9.850 9.800 9.850 9.850 10.00 7,755,400 76,709,766 9.8911 23.33 23.22 23.33 23.33 23.69 3,273,680 23.432 -0.51%
2003-12-17 0 9.900 9.850 9.900 9.850 10.05 8,958,532 89,348,601 9.9736 23.45 23.33 23.45 23.33 23.81 3,781,542 23.628 -1.49%
2003-12-16 0 10.05 9.950 10.00 9.950 10.15 5,985,000 60,137,175 10.048 23.81 23.57 23.69 23.57 24.05 2,526,366 23.804 -0.50%
2003-12-15 0 10.10 10.05 10.10 10.05 10.25 14,452,071 146,364,370 10.128 23.93 23.81 23.93 23.81 24.28 6,100,454 23.992 1.00%
2003-12-12 0 10.00 10.00 10.05 9.900 10.25 14,563,540 146,151,094 10.035 23.69 23.69 23.81 23.45 24.28 6,147,507 23.774 -1.48%
2003-12-11 0 10.15 10.10 10.15 9.950 10.25 11,269,082 113,960,698 10.113 24.05 23.93 24.05 23.57 24.28 4,756,863 23.957 2.01%
2003-12-10 0 9.950 9.900 9.950 9.800 10.15 15,854,962 158,177,904 9.9766 23.57 23.45 23.57 23.22 24.05 6,692,637 23.635 0.51%
2003-12-09 0 9.900 9.900 9.950 9.800 10.20 18,387,710 183,541,643 9.9818 23.45 23.45 23.57 23.22 24.16 7,761,751 23.647 -3.88%
2003-12-08 0 10.30 10.25 10.30 10.10 10.35 4,077,500 41,855,875 10.265 24.40 24.28 24.40 23.93 24.52 1,721,179 24.318 -0.96%
2003-12-05 0 10.40 10.35 10.40 10.35 10.55 3,201,500 33,342,365 10.415 24.64 24.52 24.64 24.52 24.99 1,351,405 24.672 -0.95%
2003-12-04 0 10.50 10.45 10.50 10.30 10.60 3,951,806 41,109,904 10.403 24.87 24.76 24.87 24.40 25.11 1,668,121 24.644 0.00%
2003-12-03 0 10.50 10.45 10.50 10.40 10.65 6,528,037 68,981,760 10.567 24.87 24.76 24.87 24.64 25.23 2,755,590 25.033 -0.94%
2003-12-02 0 10.60 10.60 10.65 10.45 10.70 14,183,500 149,645,007 10.551 25.11 25.11 25.23 24.76 25.35 5,987,086 24.995 1.44%
2003-12-01 0 10.45 10.40 10.45 10.35 10.45 4,839,557 50,391,667 10.412 24.76 24.64 24.76 24.52 24.76 2,042,856 24.667 0.48%
2003-11-28 0 10.40 10.35 10.40 10.20 10.40 5,755,000 59,569,500 10.351 24.64 24.52 24.64 24.16 24.64 2,429,279 24.521 1.96%
2003-11-27 0 10.20 10.15 10.20 10.15 10.45 5,229,000 53,919,299 10.312 24.16 24.05 24.16 24.05 24.76 2,207,246 24.428 -1.92%
2003-11-26 0 10.40 10.35 10.40 10.25 10.40 7,544,785 78,033,293 10.343 24.64 24.52 24.64 24.28 24.64 3,184,776 24.502 0.97%
2003-11-25 0 10.30 10.25 10.30 10.15 10.30 11,153,000 114,308,281 10.249 24.40 24.28 24.40 24.05 24.40 4,707,862 24.280 2.49%
2003-11-24 0 10.05 10.00 10.05 9.950 10.20 3,756,866 37,850,559 10.075 23.81 23.69 23.81 23.57 24.16 1,585,834 23.868 0.00%
2003-11-21 0 10.05 10.00 10.05 9.800 10.15 8,777,000 87,993,450 10.025 23.81 23.69 23.81 23.22 24.05 3,704,914 23.750 1.01%
2003-11-20 0 9.950 9.850 9.950 9.700 10.00 7,349,322 72,203,916 9.8246 23.57 23.33 23.57 22.98 23.69 3,102,268 23.275 2.05%
2003-11-19 0 9.750 9.700 9.750 9.600 9.800 7,928,994 76,934,102 9.7029 23.10 22.98 23.10 22.74 23.22 3,346,957 22.986 -1.02%
2003-11-18 0 9.850 9.800 9.850 9.700 9.900 4,389,432 43,032,947 9.8038 23.33 23.22 23.33 22.98 23.45 1,852,851 23.225 0.51%
2003-11-17 0 9.800 9.750 9.800 9.600 9.850 8,346,500 81,539,668 9.7693 23.22 23.10 23.22 22.74 23.33 3,523,193 23.144 -0.51%
2003-11-14 0 9.850 9.750 9.800 9.750 9.900 5,103,500 50,018,879 9.8009 23.33 23.10 23.22 23.10 23.45 2,154,270 23.218 0.00%
2003-11-13 0 9.850 9.800 9.850 9.700 9.950 10,820,608 106,005,689 9.7966 23.33 23.22 23.33 22.98 23.57 4,567,554 23.208 1.03%
2003-11-12 0 9.750 9.750 9.800 9.500 9.900 13,892,943 134,067,969 9.6501 23.10 23.10 23.22 22.51 23.45 5,864,437 22.861 -0.51%
2003-11-11 0 9.800 9.800 9.850 9.750 9.900 5,666,533 55,719,510 9.8331 23.22 23.22 23.33 23.10 23.45 2,391,936 23.295 -1.51%
2003-11-10 0 9.950 9.950 10.00 9.800 10.10 8,391,000 83,322,475 9.9300 23.57 23.57 23.69 23.22 23.93 3,541,977 23.524 -1.00%
2003-11-07 0 10.05 10.05 10.10 10.05 10.20 5,895,000 59,557,400 10.103 23.81 23.81 23.93 23.81 24.16 2,488,375 23.934 -0.50%
2003-11-06 0 10.10 10.05 10.10 10.00 10.20 6,145,400 61,953,780 10.081 23.93 23.81 23.93 23.69 24.16 2,594,073 23.883 -0.49%
2003-11-05 0 10.15 10.10 10.15 9.950 10.20 10,050,000 101,254,473 10.075 24.05 23.93 24.05 23.57 24.16 4,242,268 23.868 -0.49%
2003-11-04 0 10.20 10.15 10.20 10.15 10.40 6,450,700 66,176,195 10.259 24.16 24.05 24.16 24.05 24.64 2,722,945 24.303 0.00%
2003-11-03 0 10.20 10.20 10.25 10.10 10.30 7,330,000 74,865,698 10.214 24.16 24.16 24.28 23.93 24.40 3,094,112 24.196 0.99%
2003-10-31 0 10.10 10.05 10.10 10.05 10.20 15,681,007 158,720,077 10.122 23.93 23.81 23.93 23.81 24.16 6,619,208 23.979 -0.49%
2003-10-30 0 10.15 10.10 10.15 10.05 10.35 10,282,500 104,373,449 10.151 24.05 23.93 24.05 23.81 24.52 4,340,410 24.047 -1.46%
2003-10-29 0 10.30 10.25 10.30 10.25 10.50 13,235,200 137,027,160 10.353 24.40 24.28 24.40 24.28 24.87 5,586,793 24.527 0.00%
2003-10-28 0 10.30 10.25 10.35 10.10 10.35 10,264,700 105,302,625 10.259 24.40 24.28 24.52 23.93 24.52 4,332,897 24.303 1.98%
2003-10-27 0 10.10 10.10 10.15 10.05 10.25 6,259,500 63,186,400 10.094 23.93 23.93 24.05 23.81 24.28 2,642,237 23.914 -0.98%
2003-10-24 0 10.20 10.15 10.20 9.950 10.25 14,805,500 149,679,785 10.110 24.16 24.05 24.16 23.57 24.28 6,249,642 23.950 0.99%
2003-10-23 0 10.10 10.05 10.10 10.05 10.35 20,773,200 211,791,262 10.195 23.93 23.81 23.93 23.81 24.52 8,768,705 24.153 -1.94%
2003-10-22 0 10.30 10.25 10.30 10.05 10.45 34,145,060 351,496,475 10.294 24.40 24.28 24.40 23.81 24.76 14,413,184 24.387 1.48%
2003-10-21 0 10.15 10.15 10.20 10.05 10.35 46,762,625 475,905,278 10.177 24.05 24.05 24.16 23.81 24.52 19,739,263 24.110 -2.40%
2003-10-20 0 10.40 10.40 10.45 9.950 10.50 72,629,700 745,776,800 10.268 24.64 24.64 24.76 23.57 24.87 30,658,176 24.326 -7.14%
2003-10-17 0 11.20 11.15 11.20 11.05 11.45 17,868,250 200,074,480 11.197 26.53 26.41 26.53 26.18 27.13 7,542,478 26.526 -1.75%
2003-10-16 0 11.40 11.35 11.40 11.30 11.55 13,863,000 158,326,492 11.421 27.01 26.89 27.01 26.77 27.36 5,851,797 27.056 -1.72%
2003-10-15 0 11.60 11.55 11.60 11.40 11.70 9,772,185 113,202,879 11.584 27.48 27.36 27.48 27.01 27.72 4,124,998 27.443 0.43%
2003-10-14 0 11.55 11.50 11.55 11.40 12.00 7,539,650 87,722,738 11.635 27.36 27.24 27.36 27.01 28.43 3,182,609 27.563 -2.12%
2003-10-13 0 11.80 11.80 11.85 11.60 11.90 4,157,034 48,922,123 11.769 27.95 27.95 28.07 27.48 28.19 1,754,752 27.880 1.29%
2003-10-10 0 11.65 11.60 11.65 11.55 11.80 9,115,500 106,209,801 11.652 27.60 27.48 27.60 27.36 27.95 3,847,801 27.603 0.87%
2003-10-09 0 11.55 11.50 11.55 11.50 11.90 11,350,275 131,522,077 11.588 27.36 27.24 27.36 27.24 28.19 4,791,135 27.451 -1.28%
2003-10-08 0 11.70 11.70 11.75 11.50 12.20 4,779,700 56,504,804 11.822 27.72 27.72 27.84 27.24 28.90 2,017,589 28.006 -2.90%
2003-10-07 0 12.05 12.00 12.05 11.90 12.10 4,573,084 54,907,376 12.007 28.55 28.43 28.55 28.19 28.67 1,930,373 28.444 1.26%
2003-10-06 0 11.90 11.90 11.95 11.85 12.05 5,657,630 67,421,915 11.917 28.19 28.19 28.31 28.07 28.55 2,388,178 28.232 2.15%
2003-10-03 0 11.65 11.70 11.80 11.60 11.95 6,688,700 79,081,653 11.823 27.60 27.72 27.95 27.48 28.31 2,823,409 28.009 -1.27%
2003-10-02 0 11.80 11.80 11.90 11.75 12.20 10,855,500 130,239,284 11.998 27.95 27.95 28.19 27.84 28.90 4,582,283 28.422 -0.84%
2003-09-30 0 11.90 11.90 11.95 11.60 11.95 4,478,400 53,167,084 11.872 28.19 28.19 28.31 27.48 28.31 1,890,405 28.125 1.71%
2003-09-29 0 11.70 11.70 11.75 11.50 11.80 3,338,900 39,087,623 11.707 27.72 27.72 27.84 27.24 27.95 1,409,404 27.733 -0.43%
2003-09-26 0 11.75 11.75 11.80 11.70 12.05 5,934,500 70,346,594 11.854 27.84 27.84 27.95 27.72 28.55 2,505,049 28.082 -1.67%
2003-09-25 0 11.95 11.90 11.95 11.95 12.35 5,989,000 72,867,034 12.167 28.31 28.19 28.31 28.31 29.26 2,528,054 28.823 -2.85%
2003-09-24 0 12.30 12.30 12.35 11.90 12.30 5,025,442 61,276,050 12.193 29.14 29.14 29.26 28.19 29.14 2,121,321 28.886 2.07%
2003-09-23 0 12.05 12.10 12.15 11.60 12.10 5,593,400 66,491,651 11.888 28.55 28.67 28.78 27.48 28.67 2,361,065 28.162 3.43%
2003-09-22 0 11.65 11.60 11.65 11.45 11.85 4,456,500 52,150,060 11.702 27.60 27.48 27.60 27.13 28.07 1,881,161 27.722 0.43%
2003-09-19 0 11.60 11.55 11.75 11.40 12.10 7,532,419 88,231,164 11.714 27.48 27.36 27.84 27.01 28.67 3,179,556 27.750 -3.33%
2003-09-18 0 12.00 11.95 12.00 11.90 12.15 3,406,900 41,028,915 12.043 28.43 28.31 28.43 28.19 28.78 1,438,108 28.530 -1.23%
2003-09-17 0 12.15 12.15 12.20 12.05 12.35 5,815,500 70,843,338 12.182 28.78 28.78 28.90 28.55 29.26 2,454,817 28.859 1.25%
2003-09-16 0 12.00 12.00 12.05 11.65 12.05 4,667,645 55,520,355 11.895 28.43 28.43 28.55 27.60 28.55 1,970,289 28.179 -0.41%
2003-09-15 0 12.05 12.05 12.10 11.45 12.05 5,446,500 63,595,895 11.676 28.55 28.55 28.67 27.13 28.55 2,299,056 27.662 4.78%
2003-09-11 0 11.50 11.45 11.55 11.20 11.55 10,937,757 124,955,486 11.424 27.24 27.13 27.36 26.53 27.36 4,617,005 27.064 -0.86%
2003-09-10 0 11.60 11.55 11.60 11.45 12.15 9,062,364 105,994,213 11.696 27.48 27.36 27.48 27.13 28.78 3,825,371 27.708 -5.31%
2003-09-09 0 12.25 12.20 12.30 12.10 12.85 5,737,000 71,378,600 12.442 29.02 28.90 29.14 28.67 30.44 2,421,681 29.475 -2.00%
2003-09-08 0 12.50 12.45 12.55 12.35 12.70 3,676,500 45,951,462 12.499 29.61 29.49 29.73 29.26 30.09 1,551,910 29.610 -1.19%
2003-09-05 0 12.65 12.60 12.65 12.55 12.90 5,335,753 67,918,781 12.729 29.97 29.85 29.97 29.73 30.56 2,252,308 30.155 -3.07%
2003-09-04 0 13.05 13.00 13.05 12.90 13.25 8,322,106 107,476,696 12.915 30.92 30.80 30.92 30.56 31.39 3,512,896 30.595 2.76%
2003-09-03 0 12.70 12.50 12.70 12.30 12.80 6,200,877 77,834,254 12.552 30.09 29.61 30.09 29.14 30.32 2,617,491 29.736 4.53%
2003-09-02 0 12.15 12.15 12.20 12.10 12.30 1,229,000 14,988,751 12.196 28.78 28.78 28.90 28.67 29.14 518,781 28.892 -1.22%
2003-09-01 0 12.30 12.20 12.30 12.20 12.45 4,316,239 52,727,225 12.216 29.14 28.90 29.14 28.90 29.49 1,821,955 28.940 1.23%
2003-08-29 0 12.15 12.10 12.15 11.60 12.25 8,227,780 97,776,783 11.884 28.78 28.67 28.78 27.48 29.02 3,473,080 28.153 5.65%
2003-08-28 0 11.50 11.50 11.55 11.40 11.55 6,268,404 71,827,619 11.459 27.24 27.24 27.36 27.01 27.36 2,645,995 27.146 1.77%
2003-08-27 0 11.30 11.25 11.30 11.15 11.60 6,414,500 72,361,452 11.281 26.77 26.65 26.77 26.41 27.48 2,707,665 26.725 -1.31%
2003-08-26 0 11.45 11.40 11.50 11.15 11.50 4,618,026 52,018,627 11.264 27.13 27.01 27.24 26.41 27.24 1,949,344 26.685 0.00%
2003-08-25 0 11.45 11.50 11.55 11.20 11.55 4,353,341 49,543,829 11.381 27.13 27.24 27.36 26.53 27.36 1,837,616 26.961 0.88%
2003-08-22 0 11.35 11.35 11.40 11.05 11.45 6,449,364 72,862,140 11.298 26.89 26.89 27.01 26.18 27.13 2,722,381 26.764 2.71%
2003-08-21 0 11.05 11.05 11.10 10.85 11.10 7,902,600 86,717,331 10.973 26.18 26.18 26.30 25.70 26.30 3,335,816 25.996 1.84%
2003-08-20 0 10.85 10.80 10.85 10.70 10.95 8,565,600 92,599,106 10.811 25.70 25.59 25.70 25.35 25.94 3,615,679 25.610 2.84%
2003-08-19 0 10.55 10.50 10.60 10.50 10.80 5,576,500 59,278,712 10.630 24.99 24.87 25.11 24.87 25.59 2,353,931 25.183 -0.94%
2003-08-18 0 10.65 10.60 10.65 10.55 10.75 1,650,000 17,546,400 10.634 25.23 25.11 25.23 24.99 25.47 696,492 25.193 0.95%
2003-08-15 0 10.55 10.55 10.60 10.40 10.75 4,201,792 44,484,872 10.587 24.99 24.99 25.11 24.64 25.47 1,773,645 25.081 -1.40%
2003-08-14 0 10.70 10.65 10.70 10.40 10.70 6,213,679 65,733,490 10.579 25.35 25.23 25.35 24.64 25.35 2,622,895 25.061 1.90%
2003-08-13 0 10.50 10.45 10.50 10.45 10.55 3,752,777 39,391,564 10.497 24.87 24.76 24.87 24.76 24.99 1,584,108 24.867 2.44%
2003-08-12 0 10.25 10.25 10.35 10.25 10.45 5,231,941 54,120,195 10.344 24.28 24.28 24.52 24.28 24.76 2,208,487 24.506 0.00%
2003-08-11 0 10.25 10.15 10.20 9.950 10.25 1,749,975 17,767,748 10.153 24.28 24.05 24.16 23.57 24.28 738,693 24.053 3.02%
2003-08-08 0 9.950 9.950 10.00 9.800 10.10 4,459,337 44,265,453 9.9265 23.57 23.57 23.69 23.22 23.93 1,882,359 23.516 0.51%
2003-08-07 0 9.900 9.900 9.950 9.900 10.05 5,152,500 51,200,225 9.9370 23.45 23.45 23.57 23.45 23.81 2,174,954 23.541 -1.49%
2003-08-06 0 10.05 10.00 10.05 9.950 10.15 8,251,500 82,811,691 10.036 23.81 23.69 23.81 23.57 24.05 3,483,092 23.775 -2.43%
2003-08-05 0 10.30 10.25 10.30 10.25 10.45 5,506,158 56,946,057 10.342 24.40 24.28 24.40 24.28 24.76 2,324,239 24.501 -1.90%
2003-08-04 0 10.50 10.45 10.50 10.40 10.65 4,558,600 48,126,458 10.557 24.87 24.76 24.87 24.64 25.23 1,924,259 25.010 -1.87%
2003-08-01 0 10.70 10.65 10.70 10.60 10.85 3,823,839 41,028,134 10.730 25.35 25.23 25.35 25.11 25.70 1,614,105 25.419 0.94%
2003-07-31 0 10.60 10.55 10.65 10.40 10.70 3,429,300 36,130,720 10.536 25.11 24.99 25.23 24.64 25.35 1,447,563 24.960 -1.85%
2003-07-30 0 10.80 10.75 10.85 10.50 10.80 4,162,340 44,366,861 10.659 25.59 25.47 25.70 24.87 25.59 1,756,991 25.252 0.93%
2003-07-29 0 10.70 10.70 10.75 10.65 10.80 1,404,558 15,045,338 10.712 25.35 25.35 25.47 25.23 25.59 592,887 25.376 0.47%
2003-07-28 0 10.65 10.65 10.75 10.60 10.80 5,375,839 57,546,219 10.705 25.23 25.23 25.47 25.11 25.59 2,269,229 25.359 1.91%
2003-07-25 0 10.45 10.45 10.50 10.35 10.55 1,708,073 17,878,965 10.467 24.76 24.76 24.87 24.52 24.99 721,005 24.797 -0.48%
2003-07-24 0 10.50 10.45 10.55 10.30 10.70 5,119,127 54,132,133 10.574 24.87 24.76 24.99 24.40 25.35 2,160,867 25.051 1.94%
2003-07-23 0 10.30 10.30 10.35 10.20 10.65 4,983,000 52,172,250 10.470 24.40 24.40 24.52 24.16 25.23 2,103,405 24.804 -1.90%
2003-07-22 0 10.50 10.50 10.55 10.50 10.65 3,901,500 41,142,218 10.545 24.87 24.87 24.99 24.87 25.23 1,646,887 24.982 -0.47%
2003-07-21 0 10.55 10.55 10.60 10.50 10.75 2,825,206 29,973,867 10.609 24.99 24.99 25.11 24.87 25.47 1,192,565 25.134 -0.94%
2003-07-18 0 10.65 10.60 10.65 10.50 10.70 4,029,085 42,802,731 10.623 25.23 25.11 25.23 24.87 25.35 1,700,742 25.167 -0.47%
2003-07-17 0 10.70 10.65 10.70 10.50 10.80 4,139,790 43,999,399 10.628 25.35 25.23 25.35 24.87 25.59 1,747,473 25.179 -0.47%
2003-07-16 0 10.75 10.70 10.75 10.45 10.80 4,629,546 49,413,073 10.673 25.47 25.35 25.47 24.76 25.59 1,954,207 25.285 1.90%
2003-07-15 0 10.55 10.55 10.65 10.40 10.75 6,588,897 69,560,322 10.557 24.99 24.99 25.23 24.64 25.47 2,781,280 25.010 -0.57%
2003-07-14 0 10.70 10.70 10.75 10.55 10.75 3,220,908 34,244,420 10.632 25.14 25.14 25.25 24.78 25.25 1,371,130 24.975 2.88%
2003-07-11 0 10.40 10.40 10.45 10.25 10.50 6,130,045 63,732,091 10.397 24.43 24.43 24.55 24.08 24.67 2,609,541 24.423 -2.35%
2003-07-10 0 10.65 10.65 10.70 10.50 10.85 10,322,500 110,370,490 10.692 25.02 25.02 25.14 24.67 25.49 4,394,256 25.117 -1.84%
2003-07-09 0 10.85 10.80 10.85 10.60 10.90 9,592,006 103,405,694 10.780 25.49 25.37 25.49 24.90 25.61 4,083,287 25.324 2.84%
2003-07-08 0 10.55 10.55 10.60 10.50 10.95 10,425,410 112,570,769 10.798 24.78 24.78 24.90 24.67 25.72 4,438,064 25.365 0.96%
2003-07-07 0 10.45 10.45 10.50 9.900 10.50 5,342,108 54,784,788 10.255 24.55 24.55 24.67 23.26 24.67 2,274,119 24.091 3.98%
2003-07-04 0 10.05 10.00 10.05 9.900 10.10 7,774,402 78,072,790 10.042 23.61 23.49 23.61 23.26 23.73 3,309,539 23.590 0.00%
2003-07-03 0 10.05 10.00 10.05 9.850 10.05 9,917,469 98,835,615 9.9658 23.61 23.49 23.61 23.14 23.61 4,221,835 23.411 2.55%
2003-07-02 0 9.800 9.800 9.850 9.700 9.850 7,519,500 73,469,625 9.7705 23.02 23.02 23.14 22.79 23.14 3,201,028 22.952 1.55%
2003-06-30 0 9.650 9.650 9.700 9.500 9.750 8,416,500 81,261,773 9.6551 22.67 22.67 22.79 22.32 22.90 3,582,878 22.681 1.05%
2003-06-27 0 9.550 9.500 9.550 9.450 9.600 3,773,600 36,040,863 9.5508 22.43 22.32 22.43 22.20 22.55 1,606,410 22.436 1.06%
2003-06-26 0 9.450 9.400 9.450 9.250 9.500 3,012,878 28,195,092 9.3582 22.20 22.08 22.20 21.73 22.32 1,282,573 21.983 0.53%
2003-06-25 0 9.400 9.350 9.450 9.300 9.450 4,807,000 44,841,468 9.3284 22.08 21.96 22.20 21.85 22.20 2,046,325 21.913 1.08%
2003-06-24 0 9.300 9.250 9.300 9.250 9.400 5,780,100 53,735,965 9.2967 21.85 21.73 21.85 21.73 22.08 2,460,570 21.839 -2.11%
2003-06-23 0 9.500 9.450 9.500 9.450 9.800 2,135,880 20,513,267 9.6041 22.32 22.20 22.32 22.20 23.02 909,237 22.561 -3.06%
2003-06-20 0 9.800 9.700 9.800 9.550 9.800 2,699,921 26,117,939 9.6736 23.02 22.79 23.02 22.43 23.02 1,149,348 22.724 0.51%
2003-06-19 0 9.750 9.700 9.750 9.650 9.800 3,438,550 33,489,906 9.7395 22.90 22.79 22.90 22.67 23.02 1,463,780 22.879 0.52%
2003-06-18 0 9.700 9.700 9.750 9.600 9.850 6,261,000 60,775,546 9.7070 22.79 22.79 22.90 22.55 23.14 2,665,288 22.803 -1.02%
2003-06-17 0 9.800 9.750 9.800 9.700 9.850 8,020,928 78,454,987 9.7813 23.02 22.90 23.02 22.79 23.14 3,414,484 22.977 2.08%
2003-06-16 0 9.600 9.550 9.600 9.450 9.650 3,544,000 33,915,831 9.5699 22.55 22.43 22.55 22.20 22.67 1,508,670 22.481 0.00%
2003-06-13 0 9.600 9.550 9.600 9.400 9.650 6,745,293 64,267,524 9.5278 22.55 22.43 22.55 22.08 22.67 2,871,450 22.382 2.13%
2003-06-12 0 9.400 9.400 9.450 9.400 9.550 4,293,990 40,534,254 9.4398 22.08 22.08 22.20 22.08 22.43 1,827,938 22.175 0.53%
2003-06-11 0 9.350 9.350 9.400 9.350 9.550 5,463,561 51,735,040 9.4691 21.96 21.96 22.08 21.96 22.43 2,325,821 22.244 -0.53%
2003-06-10 0 9.400 9.350 9.400 9.300 9.550 7,025,165 66,294,359 9.4367 22.08 21.96 22.08 21.85 22.43 2,990,591 22.168 -0.53%
2003-06-09 0 9.450 9.400 9.450 9.300 9.550 12,077,000 113,721,140 9.4163 22.20 22.08 22.20 21.85 22.43 5,141,141 22.120 2.16%
2003-06-06 0 9.250 9.200 9.250 9.100 9.400 14,720,622 136,300,577 9.2592 21.73 21.61 21.73 21.38 22.08 6,266,523 21.751 2.78%
2003-06-05 0 9.000 8.950 9.000 8.900 9.900 25,394,500 239,311,425 9.4238 21.14 21.02 21.14 20.91 23.26 10,810,359 22.137 -6.25%
2003-06-03 0 9.600 9.600 9.650 9.450 9.750 7,062,000 67,894,840 9.6141 22.55 22.55 22.67 22.20 22.90 3,006,271 22.584 -1.03%
2003-06-02 0 9.700 9.650 9.700 9.300 9.750 11,741,500 112,714,021 9.5996 22.79 22.67 22.79 21.85 22.90 4,998,320 22.550 5.43%
2003-05-30 0 9.200 9.150 9.250 9.150 9.300 5,086,335 47,084,036 9.2570 21.61 21.49 21.73 21.49 21.85 2,165,237 21.745 -0.54%
2003-05-29 0 9.250 9.250 9.300 9.250 9.350 9,394,501 87,156,552 9.2774 21.73 21.73 21.85 21.73 21.96 3,999,210 21.793 0.00%
2003-05-28 0 9.250 9.250 9.300 9.150 9.450 11,651,800 107,912,074 9.2614 21.73 21.73 21.85 21.49 22.20 4,960,135 21.756 1.65%
2003-05-27 0 9.100 9.100 9.150 8.950 9.150 8,382,000 75,812,200 9.0446 21.38 21.38 21.49 21.02 21.49 3,568,191 21.247 1.68%
2003-05-26 0 8.950 8.900 8.950 8.900 9.000 8,130,500 72,763,075 8.9494 21.02 20.91 21.02 20.91 21.14 3,461,128 21.023 1.70%
2003-05-23 0 8.800 8.750 8.800 8.750 8.900 7,050,000 61,940,004 8.7858 20.67 20.55 20.67 20.55 20.91 3,001,163 20.639 1.73%
2003-05-22 0 8.650 8.650 8.700 8.600 8.750 5,869,000 50,937,738 8.6791 20.32 20.32 20.44 20.20 20.55 2,498,415 20.388 -0.57%
2003-05-21 0 8.700 8.700 8.750 8.650 8.850 3,958,982 34,542,871 8.7252 20.44 20.44 20.55 20.32 20.79 1,685,326 20.496 -1.14%
2003-05-20 0 8.800 8.750 8.800 8.700 8.850 2,863,000 25,196,888 8.8009 20.67 20.55 20.67 20.44 20.79 1,218,770 20.674 -0.56%
2003-05-19 0 8.850 8.800 8.850 8.650 8.900 3,209,000 28,135,150 8.7676 20.79 20.67 20.79 20.32 20.91 1,366,061 20.596 1.14%
2003-05-16 0 8.750 8.700 8.750 8.700 8.900 5,269,000 46,293,930 8.7861 20.55 20.44 20.55 20.44 20.91 2,242,997 20.639 1.16%
2003-05-15 0 8.650 8.600 8.650 8.600 8.750 5,426,000 47,045,032 8.6703 20.32 20.20 20.32 20.20 20.55 2,309,831 20.367 -0.57%
2003-05-14 0 8.700 8.650 8.700 8.650 8.900 4,415,829 38,738,921 8.7727 20.44 20.32 20.44 20.32 20.91 1,879,805 20.608 -0.57%
2003-05-13 0 8.750 8.700 8.750 8.700 8.900 4,851,021 42,665,680 8.7952 20.55 20.44 20.55 20.44 20.91 2,065,064 20.661 0.00%
2003-05-12 0 8.750 8.750 8.800 8.700 8.850 6,471,970 56,861,673 8.7858 20.55 20.55 20.67 20.44 20.79 2,755,097 20.639 1.74%
2003-05-09 0 8.600 8.550 8.600 8.500 8.750 6,436,400 55,491,436 8.6215 20.20 20.08 20.20 19.97 20.55 2,739,955 20.253 -1.71%
2003-05-07 0 8.750 8.750 8.800 8.600 8.900 4,222,504 36,867,850 8.7313 20.55 20.55 20.67 20.20 20.91 1,797,507 20.511 -2.23%
2003-05-06 0 8.950 8.850 8.950 8.750 9.000 14,074,126 125,487,283 8.9162 21.02 20.79 21.02 20.55 21.14 5,991,311 20.945 1.70%
2003-05-05 0 8.800 8.750 8.800 8.600 8.800 5,661,049 49,531,240 8.7495 20.67 20.55 20.67 20.20 20.67 2,409,891 20.553 2.33%
2003-05-02 0 8.600 8.600 8.650 8.300 8.650 9,322,000 79,666,334 8.5461 20.20 20.20 20.32 19.50 20.32 3,968,346 20.075 2.38%
2003-04-30 0 8.400 8.350 8.400 8.150 8.600 9,642,500 81,211,208 8.4222 19.73 19.61 19.73 19.15 20.20 4,104,782 19.785 -0.59%
2003-04-29 0 8.450 8.450 8.500 8.050 8.500 18,131,838 151,565,812 8.3591 19.85 19.85 19.97 18.91 19.97 7,718,667 19.636 6.29%
2003-04-28 0 7.950 7.950 8.000 7.800 8.000 6,466,630 51,173,331 7.9134 18.68 18.68 18.79 18.32 18.79 2,752,824 18.589 1.27%
2003-04-25 0 7.850 7.800 7.850 7.450 7.900 14,626,300 113,354,953 7.7501 18.44 18.32 18.44 17.50 18.56 6,226,370 18.206 3.97%
2003-04-24 0 7.550 7.550 7.600 7.450 7.850 15,759,300 120,024,630 7.6161 17.74 17.74 17.85 17.50 18.44 6,708,685 17.891 -1.95%
2003-04-23 0 7.700 7.700 7.750 7.550 8.300 18,387,000 144,673,775 7.8683 18.09 18.09 18.21 17.74 19.50 7,827,288 18.483 -5.52%
2003-04-22 0 8.150 8.100 8.150 8.000 8.200 6,182,642 50,167,041 8.1142 19.15 19.03 19.15 18.79 19.26 2,631,931 19.061 -0.61%
2003-04-17 0 8.200 8.200 8.250 8.100 8.250 5,155,000 42,347,374 8.2148 19.26 19.26 19.38 19.03 19.38 2,194,467 19.297 -1.20%
2003-04-16 0 8.300 8.250 8.300 8.250 8.400 9,294,391 77,419,667 8.3297 19.50 19.38 19.50 19.38 19.73 3,956,593 19.567 0.00%
2003-04-15 0 8.300 8.250 8.300 8.250 8.400 6,055,516 50,345,130 8.3139 19.50 19.38 19.50 19.38 19.73 2,577,814 19.530 1.22%
2003-04-14 0 8.200 8.200 8.250 8.100 8.300 7,176,500 58,817,255 8.1958 19.26 19.26 19.38 19.03 19.50 3,055,014 19.253 -1.20%
2003-04-11 0 8.300 8.250 8.300 8.250 8.700 23,414,120 195,463,595 8.3481 19.50 19.38 19.50 19.38 20.44 9,967,318 19.610 -2.92%
2003-04-10 0 8.550 8.500 8.550 8.500 8.800 10,564,000 91,180,928 8.6313 20.08 19.97 20.08 19.97 20.67 4,497,062 20.276 -2.84%
2003-04-09 0 8.800 8.750 8.800 8.700 9.000 5,304,929 46,538,387 8.7727 20.67 20.55 20.67 20.44 21.14 2,258,292 20.608 -2.76%
2003-04-08 0 9.050 9.000 9.050 9.000 9.200 2,520,500 22,939,119 9.1010 21.26 21.14 21.26 21.14 21.61 1,072,969 21.379 -2.16%
2003-04-07 0 9.250 9.200 9.300 8.950 9.350 8,473,680 77,626,459 9.1609 21.73 21.61 21.85 21.02 21.96 3,607,219 21.520 1.65%
2003-04-04 0 9.100 9.000 9.100 8.800 9.100 5,052,500 45,459,380 8.9974 21.38 21.14 21.38 20.67 21.38 2,150,833 21.136 4.60%
2003-04-03 0 8.700 8.700 8.750 8.600 9.100 6,698,000 59,024,886 8.8123 20.44 20.44 20.55 20.20 21.38 2,851,318 20.701 -2.25%
2003-04-02 0 8.900 8.850 8.950 8.500 8.950 6,397,400 55,878,414 8.7346 20.91 20.79 21.02 19.97 21.02 2,723,353 20.518 3.49%
2003-04-01 0 8.600 8.600 8.700 8.300 8.650 7,245,500 61,318,405 8.4630 20.20 20.20 20.44 19.50 20.32 3,084,387 19.880 0.58%
2003-03-31 0 8.550 8.500 8.550 8.500 8.750 6,820,478 58,456,855 8.5708 20.08 19.97 20.08 19.97 20.55 2,903,456 20.134 -3.39%
2003-03-28 0 8.850 8.800 8.900 8.800 9.150 8,228,500 73,170,150 8.8923 20.79 20.67 20.91 20.67 21.49 3,502,847 20.889 -2.75%
2003-03-27 0 9.100 9.150 9.200 9.000 9.300 6,346,830 58,110,268 9.1558 21.38 21.49 21.61 21.14 21.85 2,701,826 21.508 -3.19%
2003-03-26 0 9.400 9.250 9.450 9.250 9.700 6,491,970 61,761,567 9.5135 22.08 21.73 22.20 21.73 22.79 2,763,611 22.348 -1.05%
2003-03-25 0 9.500 9.450 9.500 9.200 9.500 3,338,000 31,168,969 9.3376 22.32 22.20 22.32 21.61 22.32 1,420,976 21.935 1.06%
2003-03-24 0 9.400 9.400 9.450 9.300 9.700 11,196,866 106,724,459 9.5316 22.08 22.08 22.20 21.85 22.79 4,766,471 22.391 1.08%
2003-03-21 0 9.300 9.300 9.350 9.200 9.350 5,864,500 54,552,585 9.3022 21.85 21.85 21.96 21.61 21.96 2,496,499 21.852 0.54%
2003-03-20 0 9.250 9.200 9.300 9.100 9.400 7,944,000 73,279,155 9.2245 21.73 21.61 21.85 21.38 22.08 3,381,736 21.669 1.65%
2003-03-19 0 9.100 9.050 9.100 8.550 9.200 8,794,463 78,548,077 8.9315 21.38 21.26 21.38 20.08 21.61 3,743,775 20.981 4.60%
2003-03-18 0 8.700 8.600 8.700 8.550 8.700 8,435,537 72,769,938 8.6266 20.44 20.20 20.44 20.08 20.44 3,590,982 20.265 4.19%
2003-03-17 0 8.350 8.350 8.400 8.250 8.450 6,019,000 50,106,025 8.3246 19.61 19.61 19.73 19.38 19.85 2,562,269 19.555 -1.76%
2003-03-14 0 8.500 8.450 8.500 8.450 8.700 9,312,300 79,537,002 8.5411 19.97 19.85 19.97 19.85 20.44 3,964,217 20.064 1.80%
2003-03-13 0 8.350 8.350 8.400 8.200 8.700 18,122,543 152,389,506 8.4088 19.61 19.61 19.73 19.26 20.44 7,714,710 19.753 -4.57%
2003-03-12 0 8.750 8.700 8.750 8.700 8.900 6,678,692 58,886,562 8.8171 20.55 20.44 20.55 20.44 20.91 2,843,098 20.712 -0.57%
2003-03-11 0 8.800 8.750 8.800 8.650 8.900 5,296,302 46,629,761 8.8042 20.67 20.55 20.67 20.32 20.91 2,254,619 20.682 0.00%
2003-03-10 0 8.800 8.800 8.850 8.550 8.850 2,422,697 21,166,635 8.7368 20.67 20.67 20.79 20.08 20.79 1,031,335 20.524 1.73%
2003-03-07 0 8.650 8.650 8.700 8.600 8.750 2,292,500 19,895,292 8.6784 20.32 20.32 20.44 20.20 20.55 975,910 20.386 -0.57%
2003-03-06 0 8.700 8.700 8.750 8.600 8.900 2,589,500 22,700,332 8.7663 20.44 20.44 20.55 20.20 20.91 1,102,342 20.593 -1.69%
2003-03-05 0 8.850 8.800 8.850 8.700 8.950 3,122,357 27,669,869 8.8619 20.79 20.67 20.79 20.44 21.02 1,329,178 20.817 0.00%
2003-03-04 0 8.850 8.800 8.850 8.600 8.850 3,519,000 30,886,513 8.7771 20.79 20.67 20.79 20.20 20.79 1,498,027 20.618 1.72%
2003-03-03 0 8.700 8.700 8.750 8.700 8.900 4,422,450 39,034,793 8.8265 20.44 20.44 20.55 20.44 20.91 1,882,623 20.734 0.00%
2003-02-28 0 8.700 8.650 8.700 8.650 8.850 3,630,000 31,715,610 8.7371 20.44 20.32 20.44 20.32 20.79 1,545,280 20.524 -0.57%
2003-02-27 0 8.750 8.750 8.850 8.700 8.950 2,896,879 25,726,370 8.8807 20.55 20.55 20.79 20.44 21.02 1,233,192 20.862 -1.69%
2003-02-26 0 8.900 8.850 8.900 8.750 8.900 2,953,250 26,168,873 8.8610 20.91 20.79 20.91 20.55 20.91 1,257,189 20.815 0.56%
2003-02-25 0 8.850 8.800 8.850 8.550 8.850 3,498,000 30,508,568 8.7217 20.79 20.67 20.79 20.08 20.79 1,489,088 20.488 0.00%
2003-02-24 0 8.850 8.800 8.850 8.700 9.000 3,058,135 26,862,183 8.7838 20.79 20.67 20.79 20.44 21.14 1,301,838 20.634 -0.56%
2003-02-21 0 8.900 8.850 8.900 8.750 8.950 2,922,000 25,874,163 8.8549 20.91 20.79 20.91 20.55 21.02 1,243,886 20.801 -0.56%
2003-02-20 0 8.950 8.950 9.000 8.950 9.050 3,402,400 30,558,165 8.9814 21.02 21.02 21.14 21.02 21.26 1,448,391 21.098 -1.65%
2003-02-19 0 9.100 9.000 9.100 8.900 9.100 5,194,384 47,013,191 9.0508 21.38 21.14 21.38 20.91 21.38 2,211,233 21.261 1.11%
2003-02-18 0 9.000 8.950 9.000 8.900 9.000 3,164,468 28,259,853 8.9304 21.14 21.02 21.14 20.91 21.14 1,347,104 20.978 0.56%
2003-02-17 0 8.950 8.950 9.000 8.400 9.000 11,132,128 97,397,514 8.7492 21.02 21.02 21.14 19.73 21.14 4,738,912 20.553 5.29%
2003-02-14 1 8.500 8.450 8.500 8.500 8.500 523,000 4,480,276 8.5665 19.97 19.85 19.97 19.97 19.97 222,639 20.123 -1.73%
2003-02-13 0 8.650 8.600 8.650 8.600 8.950 10,951,845 95,290,944 8.7009 20.32 20.20 20.32 20.20 21.02 4,662,166 20.439 -3.89%
2003-02-12 0 9.000 8.950 9.000 8.850 9.000 4,549,150 40,618,451 8.9288 21.14 21.02 21.14 20.79 21.14 1,936,559 20.975 1.12%
2003-02-11 0 8.900 8.850 8.900 8.800 9.250 6,848,076 61,410,973 8.9676 20.91 20.79 20.91 20.67 21.73 2,915,205 21.066 -3.26%
2003-02-10 0 9.200 9.150 9.200 9.000 9.200 4,477,878 40,912,617 9.1366 21.61 21.49 21.61 21.14 21.61 1,906,219 21.463 -0.54%
2003-02-07 0 9.250 9.150 9.250 8.800 9.300 4,805,000 43,859,581 9.1279 21.73 21.49 21.73 20.67 21.85 2,045,473 21.442 3.35%
2003-02-06 0 8.950 8.950 9.000 8.800 9.250 3,308,092 29,591,511 8.9452 21.02 21.02 21.14 20.67 21.73 1,408,244 21.013 -2.72%
2003-02-05 0 9.200 9.200 9.250 9.050 9.350 3,617,016 33,427,619 9.2418 21.61 21.61 21.73 21.26 21.96 1,539,752 21.710 -1.08%
2003-02-04 0 9.300 9.350 9.400 9.100 9.450 8,948,500 82,920,775 9.2664 21.85 21.96 22.08 21.38 22.20 3,809,348 21.768 3.91%
2003-01-30 0 8.950 8.900 8.950 8.800 8.950 6,429,500 57,165,075 8.8911 21.02 20.91 21.02 20.67 21.02 2,737,018 20.886 1.13%
2003-01-29 0 8.850 8.800 8.850 8.800 9.100 3,921,722 35,064,771 8.9412 20.79 20.67 20.79 20.67 21.38 1,669,465 21.004 -2.75%
2003-01-28 0 9.100 9.000 9.100 8.600 9.150 3,945,973 35,300,915 8.9461 21.38 21.14 21.38 20.20 21.49 1,679,788 21.015 5.20%
2003-01-27 0 8.650 8.650 8.700 8.500 8.700 4,388,364 37,868,965 8.6294 20.32 20.32 20.44 19.97 20.44 1,868,113 20.271 -2.81%
2003-01-24 0 8.900 8.850 8.900 8.850 9.150 7,734,000 69,293,825 8.9596 20.91 20.79 20.91 20.79 21.49 3,292,340 21.047 -2.73%
2003-01-23 0 9.150 9.100 9.150 9.100 9.200 4,661,500 42,642,996 9.1479 21.49 21.38 21.49 21.38 21.61 1,984,386 21.489 -1.08%
2003-01-22 0 9.250 9.250 9.300 9.100 9.300 3,118,500 28,729,188 9.2125 21.73 21.73 21.85 21.38 21.85 1,327,536 21.641 -1.60%
2003-01-21 0 9.400 9.350 9.450 9.150 9.450 2,007,500 18,696,928 9.3135 22.08 21.96 22.20 21.49 22.20 854,586 21.878 2.73%
2003-01-20 0 9.150 9.150 9.200 9.050 9.400 5,196,000 47,621,875 9.1651 21.49 21.49 21.61 21.26 22.08 2,211,921 21.530 -4.19%
2003-01-17 0 9.550 9.550 9.600 9.500 9.750 6,033,838 57,974,504 9.6082 22.43 22.43 22.55 22.32 22.90 2,568,586 22.571 -2.05%
2003-01-16 0 9.750 9.700 9.750 9.650 10.00 17,561,368 173,018,524 9.8522 22.90 22.79 22.90 22.67 23.49 7,475,819 23.144 -1.02%
2003-01-15 0 9.850 9.800 9.850 9.650 9.950 9,559,270 94,026,723 9.8362 23.14 23.02 23.14 22.67 23.37 4,069,351 23.106 2.60%
2003-01-14 0 9.600 9.550 9.600 9.300 9.650 7,273,230 69,256,466 9.5221 22.55 22.43 22.55 21.85 22.67 3,096,191 22.368 2.13%
2003-01-13 0 9.400 9.400 9.450 9.150 9.450 9,417,367 88,135,706 9.3588 22.08 22.08 22.20 21.49 22.20 4,008,944 21.985 2.73%
2003-01-10 0 9.150 9.150 9.200 9.050 9.200 3,649,000 33,326,524 9.1331 21.49 21.49 21.61 21.26 21.61 1,553,368 21.454 1.10%
2003-01-09 0 9.050 9.050 9.100 9.000 9.100 3,176,000 28,797,446 9.0672 21.26 21.26 21.38 21.14 21.38 1,352,013 21.300 -1.09%
2003-01-08 0 9.150 9.100 9.150 9.000 9.200 4,046,002 36,954,727 9.1336 21.49 21.38 21.49 21.14 21.61 1,722,370 21.456 1.10%
2003-01-07 0 9.050 9.000 9.050 8.950 9.050 6,123,000 55,164,247 9.0093 21.26 21.14 21.26 21.02 21.26 2,606,542 21.164 1.12%
2003-01-06 0 8.950 8.950 9.000 8.850 9.050 6,484,000 58,073,560 8.9564 21.02 21.02 21.14 20.79 21.26 2,760,218 21.039 0.56%
2003-01-03 0 8.900 8.800 8.900 8.750 8.900 7,050,838 62,172,255 8.8177 20.91 20.67 20.91 20.55 20.91 3,001,520 20.714 4.71%
2003-01-02 0 8.500 8.450 8.500 8.250 8.500 1,563,374 13,165,479 8.4212 19.97 19.85 19.97 19.38 19.97 665,523 19.782 -0.58%
2002-12-31 0 8.550 8.450 8.500 8.200 8.600 2,935,000 24,684,350 8.4103 20.08 19.85 19.97 19.26 20.20 1,249,420 19.757 4.27%
2002-12-30 0 8.200 8.150 8.200 8.100 8.400 3,367,950 27,575,768 8.1877 19.26 19.15 19.26 19.03 19.73 1,433,726 19.234 -3.53%
2002-12-27 0 8.500 8.450 8.500 8.450 8.700 1,755,500 15,068,520 8.5836 19.97 19.85 19.97 19.85 20.44 747,311 20.164 -2.30%
2002-12-24 0 8.700 8.650 8.700 8.650 8.700 792,500 6,862,391 8.6592 20.44 20.32 20.44 20.32 20.44 337,365 20.341 1.16%
2002-12-23 0 8.600 8.600 8.650 8.550 8.800 4,672,247 40,456,931 8.6590 20.20 20.20 20.32 20.08 20.67 1,988,961 20.341 -1.83%
2002-12-20 0 8.800 8.750 8.800 8.600 8.850 5,403,867 47,325,344 8.7577 20.58 20.46 20.58 20.11 20.69 2,310,913 20.479 -0.56%
2002-12-19 0 8.850 8.800 8.850 8.700 8.950 4,209,619 37,015,688 8.7931 20.69 20.58 20.69 20.34 20.93 1,800,204 20.562 0.00%
2002-12-18 0 8.850 8.800 8.850 8.750 9.100 6,253,000 55,255,890 8.8367 20.69 20.58 20.69 20.46 21.28 2,674,037 20.664 -3.28%
2002-12-17 0 9.150 9.050 9.100 9.050 9.250 4,632,459 42,298,783 9.1310 21.40 21.16 21.28 21.16 21.63 1,981,028 21.352 0.55%
2002-12-16 0 9.100 9.050 9.100 9.050 9.200 4,413,500 40,319,421 9.1355 21.28 21.16 21.28 21.16 21.51 1,887,392 21.363 -1.62%
2002-12-13 0 9.250 9.250 9.300 9.050 9.400 13,952,864 129,178,084 9.2582 21.63 21.63 21.75 21.16 21.98 5,966,812 21.649 1.65%
2002-12-12 0 9.100 9.100 9.150 8.950 9.150 6,759,065 61,380,022 9.0811 21.28 21.28 21.40 20.93 21.40 2,890,451 21.235 0.00%
2002-12-11 0 9.100 9.100 9.150 8.950 9.250 8,670,096 79,072,584 9.1202 21.28 21.28 21.40 20.93 21.63 3,707,686 21.327 1.68%
2002-12-10 0 8.950 8.900 8.950 8.700 9.100 4,494,313 40,284,954 8.9635 20.93 20.81 20.93 20.34 21.28 1,921,951 20.960 1.70%
2002-12-09 0 8.800 8.750 8.800 8.800 9.000 3,249,673 28,782,065 8.8569 20.58 20.46 20.58 20.58 21.05 1,389,692 20.711 -1.68%
2002-12-06 0 8.950 8.900 8.950 8.800 8.950 2,725,500 24,226,317 8.8888 20.93 20.81 20.93 20.58 20.93 1,165,535 20.786 0.56%
2002-12-05 0 8.900 8.850 8.900 8.800 8.950 3,571,500 31,684,205 8.8714 20.81 20.69 20.81 20.58 20.93 1,527,319 20.745 1.14%
2002-12-04 0 8.800 8.750 8.800 8.700 9.300 9,609,490 85,390,057 8.8860 20.58 20.46 20.58 20.34 21.75 4,109,409 20.779 -6.38%
2002-12-03 0 9.400 9.400 9.450 9.350 9.500 3,904,715 36,674,491 9.3924 21.98 21.98 22.10 21.86 22.21 1,669,815 21.963 -0.53%
2002-12-02 0 9.450 9.400 9.450 9.000 9.450 5,337,900 49,319,504 9.2395 22.10 21.98 22.10 21.05 22.10 2,282,703 21.606 5.00%
2002-11-29 0 9.000 9.000 9.100 9.000 9.400 5,207,381 47,540,291 9.1294 21.05 21.05 21.28 21.05 21.98 2,226,888 21.348 -3.23%
2002-11-28 0 9.300 9.250 9.300 9.200 9.400 8,256,686 76,859,963 9.3088 21.75 21.63 21.75 21.51 21.98 3,530,895 21.768 2.76%
2002-11-27 0 9.050 9.050 9.100 8.700 9.150 5,577,170 50,142,859 8.9907 21.16 21.16 21.28 20.34 21.40 2,385,025 21.024 1.69%
2002-11-26 0 8.900 8.850 8.900 8.800 9.000 2,207,060 19,635,466 8.8967 20.81 20.69 20.81 20.58 21.05 943,829 20.804 0.00%
2002-11-25 0 8.900 8.900 8.950 8.900 9.050 2,527,500 22,680,225 8.9734 20.81 20.81 20.93 20.81 21.16 1,080,862 20.983 -1.11%
2002-11-22 0 9.000 8.950 9.000 8.800 9.200 6,026,800 54,284,979 9.0073 21.05 20.93 21.05 20.58 21.51 2,577,305 21.063 0.56%
2002-11-21 0 8.950 8.950 9.000 8.900 9.050 5,291,510 47,362,898 8.9507 20.93 20.93 21.05 20.81 21.16 2,262,865 20.931 1.13%
2002-11-20 0 8.850 8.850 8.900 8.550 8.900 6,029,964 52,855,433 8.7655 20.69 20.69 20.81 19.99 20.81 2,578,658 20.497 1.14%
2002-11-19 0 8.750 8.700 8.750 8.300 8.800 4,324,720 37,204,805 8.6028 20.46 20.34 20.46 19.41 20.58 1,849,426 20.117 2.94%
2002-11-18 0 8.500 8.500 8.550 8.400 8.550 4,411,800 37,273,820 8.4487 19.88 19.88 19.99 19.64 19.99 1,886,665 19.756 0.00%
2002-11-15 0 8.500 8.450 8.500 8.300 8.500 7,525,500 63,257,250 8.4057 19.88 19.76 19.88 19.41 19.88 3,218,210 19.656 4.29%
2002-11-14 0 8.150 8.150 8.200 8.150 8.300 5,972,212 49,014,724 8.2071 19.06 19.06 19.17 19.06 19.41 2,553,961 19.192 -0.61%
2002-11-13 0 8.200 8.150 8.200 8.000 8.200 5,325,449 43,243,212 8.1201 19.17 19.06 19.17 18.71 19.17 2,277,379 18.988 1.23%
2002-11-12 0 8.100 8.100 8.150 7.850 8.150 6,679,800 53,808,095 8.0553 18.94 18.94 19.06 18.36 19.06 2,856,554 18.837 2.53%
2002-11-11 0 7.900 7.850 7.900 7.850 8.150 8,120,539 64,797,990 7.9795 18.47 18.36 18.47 18.36 19.06 3,472,673 18.659 -3.66%
2002-11-08 0 8.200 8.150 8.200 8.100 8.350 5,134,333 41,961,583 8.1727 19.17 19.06 19.17 18.94 19.53 2,195,650 19.111 -2.96%
2002-11-07 0 8.450 8.350 8.450 8.250 8.500 5,800,200 48,516,464 8.3646 19.76 19.53 19.76 19.29 19.88 2,480,402 19.560 1.20%
2002-11-06 0 8.350 8.300 8.350 8.250 8.400 5,762,000 47,893,744 8.3120 19.53 19.41 19.53 19.29 19.64 2,464,066 19.437 1.21%
2002-11-05 0 8.250 8.200 8.250 8.100 8.500 7,850,500 64,468,875 8.2121 19.29 19.17 19.29 18.94 19.88 3,357,193 19.203 -2.37%
2002-11-04 0 8.450 8.400 8.450 8.050 8.450 5,938,000 48,827,623 8.2229 19.76 19.64 19.76 18.82 19.76 2,539,330 19.229 7.64%
2002-11-01 0 7.850 7.850 7.900 7.850 8.400 10,188,500 81,541,137 8.0033 18.36 18.36 18.47 18.36 19.64 4,357,017 18.715 -4.85%
2002-10-31 0 8.250 8.200 8.250 8.150 8.650 4,083,500 33,844,800 8.2882 19.29 19.17 19.29 19.06 20.23 1,746,271 19.381 -3.51%
2002-10-30 0 8.550 8.550 8.600 8.450 8.650 3,457,400 29,492,699 8.5303 19.99 19.99 20.11 19.76 20.23 1,478,525 19.947 -1.16%
2002-10-29 0 8.650 8.600 8.700 8.550 8.900 4,469,600 38,796,978 8.6802 20.23 20.11 20.34 19.99 20.81 1,911,383 20.298 -3.35%
2002-10-28 0 8.950 8.950 9.000 8.850 9.000 3,452,600 30,838,520 8.9320 20.93 20.93 21.05 20.69 21.05 1,476,472 20.887 0.00%
2002-10-25 0 8.950 8.900 9.000 8.700 9.100 6,979,360 62,229,645 8.9162 20.93 20.81 21.05 20.34 21.28 2,984,658 20.850 1.70%
2002-10-24 0 8.800 8.800 8.850 8.650 8.850 4,928,300 43,205,473 8.7668 20.58 20.58 20.69 20.23 20.69 2,107,542 20.500 0.57%
2002-10-23 0 8.750 8.700 8.750 8.350 8.750 5,204,700 45,013,990 8.6487 20.46 20.34 20.46 19.53 20.46 2,225,741 20.224 6.06%
2002-10-22 0 8.250 8.250 8.350 8.250 8.650 2,317,623 19,427,357 8.3824 19.29 19.29 19.53 19.29 20.23 991,110 19.602 -3.51%
2002-10-21 0 8.550 8.500 8.550 8.350 8.650 7,783,700 67,594,979 8.6842 19.99 19.88 19.99 19.53 20.23 3,328,627 20.307 -1.16%
2002-10-18 0 8.650 8.600 8.650 8.600 8.850 13,676,820 119,716,804 8.7533 20.23 20.11 20.23 20.11 20.69 5,848,765 20.469 1.76%
2002-10-17 0 8.500 8.500 8.550 8.150 8.500 13,310,532 110,682,250 8.3154 19.88 19.88 19.99 19.06 19.88 5,692,125 19.445 3.03%
2002-10-16 0 8.250 8.200 8.250 7.900 8.350 16,377,244 133,926,547 8.1776 19.29 19.17 19.29 18.47 19.53 7,003,576 19.123 7.14%
2002-10-15 0 7.700 7.700 7.750 7.350 7.750 10,750,100 81,502,424 7.5816 18.01 18.01 18.12 17.19 18.12 4,597,180 17.729 6.21%
2002-10-11 0 7.250 7.200 7.250 7.000 7.450 9,878,237 71,644,537 7.2528 16.95 16.84 16.95 16.37 17.42 4,224,336 16.960 -1.36%
2002-10-10 0 7.350 7.300 7.350 7.250 7.600 14,306,500 105,254,775 7.3571 17.19 17.07 17.19 16.95 17.77 6,118,042 17.204 -5.16%
2002-10-09 0 7.750 7.750 7.800 7.700 7.950 4,062,640 31,647,680 7.7899 18.12 18.12 18.24 18.01 18.59 1,737,350 18.216 -1.27%
2002-10-08 0 7.850 7.850 7.900 7.600 7.900 7,737,950 59,847,823 7.7343 18.36 18.36 18.47 17.77 18.47 3,309,062 18.086 1.95%
2002-10-07 0 7.700 7.700 7.750 7.550 7.750 3,241,700 24,794,470 7.6486 18.01 18.01 18.12 17.66 18.12 1,386,283 17.886 -1.28%
2002-10-04 0 7.800 7.750 7.800 7.600 7.800 5,117,200 39,258,018 7.6718 18.24 18.12 18.24 17.77 18.24 2,188,323 17.940 3.31%
2002-10-03 0 7.550 7.500 7.550 7.550 8.050 10,876,045 83,336,723 7.6624 17.66 17.54 17.66 17.66 18.82 4,651,039 17.918 -6.21%
2002-10-02 0 8.050 8.050 8.100 7.950 8.150 6,720,600 54,182,860 8.0622 18.82 18.82 18.94 18.59 19.06 2,874,002 18.853 3.21%
2002-09-30 0 7.800 7.800 7.850 7.750 8.000 5,460,981 42,888,536 7.8536 18.24 18.24 18.36 18.12 18.71 2,335,338 18.365 -3.70%
2002-09-27 0 8.100 8.100 8.150 8.050 8.200 7,669,200 62,106,795 8.0982 18.94 18.94 19.06 18.82 19.17 3,279,662 18.937 1.25%
2002-09-26 0 8.000 7.950 8.000 7.950 8.100 2,724,800 21,765,124 7.9878 18.71 18.59 18.71 18.59 18.94 1,165,235 18.679 1.27%
2002-09-25 0 7.900 7.850 7.950 7.700 7.950 5,365,500 41,729,955 7.7775 18.47 18.36 18.59 18.01 18.59 2,294,506 18.187 0.00%
2002-09-24 0 7.900 7.850 7.900 7.800 8.000 5,068,873 39,880,239 7.8677 18.47 18.36 18.47 18.24 18.71 2,167,656 18.398 -2.47%
2002-09-23 0 8.100 8.050 8.150 7.900 8.150 6,303,135 50,522,063 8.0154 18.94 18.82 19.06 18.47 19.06 2,695,477 18.743 -0.61%
2002-09-20 0 8.150 8.150 8.200 8.000 8.200 6,289,570 51,042,538 8.1154 19.06 19.06 19.17 18.71 19.17 2,689,676 18.977 -0.61%
2002-09-19 0 8.200 8.150 8.200 8.150 8.200 5,330,192 43,442,336 8.1502 19.17 19.06 19.17 19.06 19.17 2,279,407 19.059 0.61%
2002-09-18 0 8.150 8.150 8.200 7.900 8.200 7,910,500 63,873,400 8.0745 19.06 19.06 19.17 18.47 19.17 3,382,852 18.882 -0.61%
2002-09-17 0 8.200 8.200 8.250 8.050 8.200 8,212,662 66,910,193 8.1472 19.17 19.17 19.29 18.82 19.17 3,512,068 19.052 1.23%
2002-09-16 0 8.100 8.100 8.150 8.050 8.200 11,007,152 89,498,866 8.1310 18.94 18.94 19.06 18.82 19.17 4,707,106 19.014 -1.22%
2002-09-13 0 8.200 8.200 8.250 8.100 8.250 13,211,022 108,468,967 8.2105 19.17 19.17 19.29 18.94 19.29 5,649,571 19.200 -1.80%
2002-09-12 0 8.350 8.300 8.350 8.100 8.350 9,755,100 80,723,380 8.2750 19.53 19.41 19.53 18.94 19.53 4,171,678 19.350 2.45%
2002-09-11 0 8.150 8.100 8.150 8.050 8.200 4,784,624 38,861,867 8.1222 19.06 18.94 19.06 18.82 19.17 2,046,100 18.993 0.62%
2002-09-10 0 8.100 8.100 8.150 7.900 8.150 7,594,005 60,864,416 8.0148 18.94 18.94 19.06 18.47 19.06 3,247,506 18.742 3.85%
2002-09-09 0 7.800 7.750 7.800 7.650 7.800 2,835,000 21,925,205 7.7338 18.24 18.12 18.24 17.89 18.24 1,212,361 18.085 1.30%
2002-09-06 0 7.700 7.650 7.700 7.550 7.750 3,001,100 22,980,295 7.6573 18.01 17.89 18.01 17.66 18.12 1,283,392 17.906 0.65%
2002-09-05 0 7.650 7.600 7.650 7.600 7.950 3,488,800 27,002,405 7.7397 17.89 17.77 17.89 17.77 18.59 1,491,953 18.099 -2.55%
2002-09-04 0 7.850 7.850 7.900 7.550 7.950 4,823,610 37,598,858 7.7948 18.36 18.36 18.47 17.66 18.59 2,062,772 18.227 1.29%
2002-09-03 0 7.750 7.750 7.800 7.750 8.050 4,854,005 38,393,720 7.9097 18.12 18.12 18.24 18.12 18.82 2,075,770 18.496 -3.13%
2002-09-02 0 8.000 8.000 8.050 7.950 8.100 4,164,000 33,366,050 8.0130 18.71 18.71 18.82 18.59 18.94 1,780,696 18.738 -2.44%
2002-08-30 0 8.200 8.200 8.250 8.050 8.300 4,037,050 32,904,195 8.1506 19.17 19.17 19.29 18.82 19.41 1,726,407 19.059 1.86%
2002-08-29 0 8.050 8.000 8.050 7.900 8.100 4,910,467 39,342,784 8.0120 18.82 18.71 18.82 18.47 18.94 2,099,915 18.735 0.00%
2002-08-28 0 8.050 8.050 8.100 7.700 8.100 4,630,000 36,802,275 7.9487 18.82 18.82 18.94 18.01 18.94 1,979,976 18.587 1.90%
2002-08-27 0 7.900 7.850 7.900 7.850 8.150 4,958,000 39,346,415 7.9359 18.47 18.36 18.47 18.36 19.06 2,120,243 18.558 -1.25%
2002-08-26 0 8.000 7.950 8.000 7.950 8.150 4,416,000 35,416,206 8.0200 18.71 18.59 18.71 18.59 19.06 1,888,461 18.754 -2.44%
2002-08-23 0 8.200 8.150 8.200 8.150 8.550 6,195,950 51,555,023 8.3208 19.17 19.06 19.17 19.06 19.99 2,649,640 19.457 -3.53%
2002-08-22 0 8.500 8.500 8.550 8.450 8.600 11,713,399 100,034,810 8.5402 19.88 19.88 19.99 19.76 20.11 5,009,126 19.971 0.59%
2002-08-21 0 8.450 8.400 8.450 8.150 8.500 7,142,862 59,587,995 8.3423 19.76 19.64 19.76 19.06 19.88 3,054,578 19.508 1.81%
2002-08-20 0 8.300 8.300 8.350 8.050 8.350 12,152,860 99,677,094 8.2019 19.41 19.41 19.53 18.82 19.53 5,197,057 19.180 5.06%
2002-08-19 0 7.900 7.900 7.950 7.800 8.000 2,617,000 20,615,995 7.8777 18.47 18.47 18.59 18.24 18.71 1,119,136 18.421 -0.63%
2002-08-16 0 7.950 7.900 7.950 7.800 7.950 6,560,500 51,641,150 7.8715 18.59 18.47 18.59 18.24 18.59 2,805,537 18.407 2.58%
2002-08-15 0 7.750 7.750 7.800 7.650 7.900 6,830,000 53,157,125 7.7829 18.12 18.12 18.24 17.89 18.47 2,920,786 18.200 1.31%
2002-08-14 0 7.650 7.600 7.650 7.550 7.900 3,601,475 27,478,219 7.6297 17.89 17.77 17.89 17.66 18.47 1,540,137 17.841 -3.16%
2002-08-13 0 7.900 7.900 7.950 7.700 8.000 3,468,003 27,387,274 7.8971 18.47 18.47 18.59 18.01 18.71 1,483,059 18.467 1.28%
2002-08-12 0 7.800 7.750 7.800 7.700 7.850 3,061,000 23,786,075 7.7707 18.24 18.12 18.24 18.01 18.36 1,309,008 18.171 -0.64%
2002-08-09 0 7.850 7.850 7.900 7.800 8.000 7,880,013 62,252,463 7.9000 18.36 18.36 18.47 18.24 18.71 3,369,814 18.474 0.00%
2002-08-08 0 7.850 7.800 7.850 7.650 7.900 4,913,800 38,266,755 7.7876 18.36 18.24 18.36 17.89 18.47 2,101,341 18.211 1.29%
2002-08-07 0 7.750 7.750 7.800 7.550 7.900 10,306,684 79,562,454 7.7195 18.12 18.12 18.24 17.66 18.47 4,407,557 18.051 5.44%
2002-08-06 0 7.350 7.300 7.350 7.300 7.500 6,934,500 51,018,685 7.3572 17.19 17.07 17.19 17.07 17.54 2,965,474 17.204 -3.92%
2002-08-05 0 7.650 7.600 7.650 7.600 7.900 8,220,000 63,529,343 7.7286 17.89 17.77 17.89 17.77 18.47 3,515,206 18.073 -3.77%
2002-08-02 0 7.950 7.900 7.950 7.850 7.950 5,471,500 43,262,349 7.9069 18.59 18.47 18.59 18.36 18.59 2,339,836 18.489 -1.24%
2002-08-01 0 8.050 8.000 8.050 8.050 8.300 5,771,683 46,943,668 8.1334 18.82 18.71 18.82 18.82 19.41 2,468,206 19.019 -2.42%
2002-07-31 0 8.250 8.150 8.200 8.200 8.500 5,421,500 45,022,650 8.3045 19.29 19.06 19.17 19.17 19.88 2,318,454 19.419 -2.37%
2002-07-30 0 8.450 8.400 8.450 8.300 8.600 16,279,330 137,663,939 8.4564 19.76 19.64 19.76 19.41 20.11 6,961,704 19.774 5.62%
2002-07-29 0 8.000 8.000 8.050 7.800 8.050 4,705,700 37,348,440 7.9369 18.71 18.71 18.82 18.24 18.82 2,012,349 18.560 1.91%
2002-07-26 0 7.850 7.800 7.850 7.650 8.000 4,651,000 36,342,550 7.8139 18.36 18.24 18.36 17.89 18.71 1,988,957 18.272 -1.88%
2002-07-25 0 8.000 8.000 8.050 8.000 8.400 8,453,843 69,236,810 8.1900 18.71 18.71 18.82 18.71 19.64 3,615,207 19.152 -1.23%
2002-07-24 0 8.100 8.050 8.100 7.850 8.250 7,175,000 57,655,590 8.0356 18.94 18.82 18.94 18.36 19.29 3,068,322 18.791 -2.99%
2002-07-23 0 8.350 8.300 8.350 7.550 8.400 11,375,968 91,629,678 8.0547 19.53 19.41 19.53 17.66 19.64 4,864,827 18.835 8.06%
2002-07-22 0 7.800 7.750 7.800 7.500 7.850 7,180,864 55,327,150 7.7048 18.07 17.95 18.07 17.37 18.18 3,099,841 17.848 -1.27%
2002-07-19 0 7.900 7.850 7.950 7.850 8.050 8,851,400 70,437,608 7.9578 18.30 18.18 18.42 18.18 18.65 3,820,979 18.434 -3.66%
2002-07-18 0 8.200 8.150 8.200 8.100 8.350 6,611,400 54,138,125 8.1886 19.00 18.88 19.00 18.76 19.34 2,854,014 18.969 0.00%
2002-07-17 0 8.200 8.200 8.250 8.050 8.500 11,591,810 95,003,736 8.1958 19.00 19.00 19.11 18.65 19.69 5,003,962 18.986 -4.09%
2002-07-16 0 8.550 8.550 8.600 8.500 8.800 5,200,830 44,827,056 8.6192 19.81 19.81 19.92 19.69 20.39 2,245,098 19.967 -3.39%
2002-07-15 0 8.850 8.800 8.850 8.600 8.900 3,153,225 27,558,188 8.7397 20.50 20.39 20.50 19.92 20.62 1,361,187 20.246 1.14%
2002-07-12 0 8.750 8.700 8.750 8.650 8.850 7,446,354 64,913,116 8.7174 20.27 20.15 20.27 20.04 20.50 3,214,448 20.194 1.16%
2002-07-11 0 8.650 8.600 8.650 8.600 8.950 13,271,913 115,940,899 8.7358 20.04 19.92 20.04 19.92 20.73 5,729,230 20.237 -4.95%
2002-07-10 0 9.100 9.100 9.150 8.950 9.150 3,397,208 30,722,323 9.0434 21.08 21.08 21.20 20.73 21.20 1,466,509 20.949 0.00%
2002-07-09 0 9.100 9.050 9.100 9.000 9.350 3,224,819 29,411,700 9.1204 21.08 20.96 21.08 20.85 21.66 1,392,092 21.128 -1.62%
2002-07-08 0 9.250 9.200 9.250 9.200 9.600 5,814,000 54,392,875 9.3555 21.43 21.31 21.43 21.31 22.24 2,509,792 21.672 -1.07%
2002-07-05 0 9.350 9.300 9.350 9.100 9.450 5,056,765 47,008,662 9.2962 21.66 21.54 21.66 21.08 21.89 2,182,908 21.535 -0.53%
2002-07-04 0 9.400 9.350 9.400 8.950 9.400 9,462,501 86,687,805 9.1612 21.78 21.66 21.78 20.73 21.78 4,084,780 21.222 5.03%
2002-07-03 0 8.950 8.900 8.950 8.750 9.000 6,477,000 57,563,499 8.8874 20.73 20.62 20.73 20.27 20.85 2,795,996 20.588 0.56%
2002-07-02 0 8.900 8.950 9.000 8.850 9.050 6,014,012 53,834,134 8.9515 20.62 20.73 20.85 20.50 20.96 2,596,133 20.736 -3.78%
2002-06-28 0 9.250 9.200 9.250 9.000 9.250 8,172,300 74,872,967 9.1618 21.43 21.31 21.43 20.85 21.43 3,527,825 21.224 2.78%
2002-06-27 0 9.000 8.950 9.000 8.650 9.050 10,761,360 95,629,049 8.8863 20.85 20.73 20.85 20.04 20.96 4,645,472 20.585 4.65%
2002-06-26 0 8.600 8.550 8.600 8.450 8.850 11,553,500 98,960,433 8.5654 19.92 19.81 19.92 19.57 20.50 4,987,424 19.842 -3.91%
2002-06-25 0 8.950 8.900 9.000 8.850 9.250 12,915,480 115,523,988 8.9446 20.73 20.62 20.85 20.50 21.43 5,575,364 20.720 -2.72%
2002-06-24 0 9.200 9.150 9.200 9.150 9.350 3,693,860 34,029,273 9.2124 21.31 21.20 21.31 21.20 21.66 1,594,568 21.341 -1.60%
2002-06-21 0 9.350 9.300 9.350 9.100 9.350 5,783,200 53,625,420 9.2726 21.66 21.54 21.66 21.08 21.66 2,496,496 21.480 -0.53%
2002-06-20 0 9.400 9.350 9.400 9.300 9.500 12,011,000 112,522,154 9.3683 21.78 21.66 21.78 21.54 22.01 5,184,918 21.702 0.00%
2002-06-19 0 9.400 9.350 9.400 9.200 9.550 12,761,923 119,576,095 9.3698 21.78 21.66 21.78 21.31 22.12 5,509,077 21.705 1.08%
2002-06-18 0 9.300 9.300 9.350 9.250 9.650 14,195,200 133,864,094 9.4302 21.54 21.54 21.66 21.43 22.35 6,127,795 21.845 0.00%
2002-06-17 0 9.300 9.300 9.350 9.000 9.350 12,952,240 119,006,361 9.1881 21.54 21.54 21.66 20.85 21.66 5,591,233 21.284 0.54%
2002-06-14 0 9.250 9.200 9.250 9.150 9.350 10,578,110 97,654,938 9.2318 21.43 21.31 21.43 21.20 21.66 4,566,367 21.386 -0.54%
2002-06-13 0 9.300 9.250 9.300 9.100 9.400 19,799,648 182,897,076 9.2374 21.54 21.43 21.54 21.08 21.78 8,547,127 21.399 3.91%
2002-06-12 0 8.950 8.950 9.000 8.800 9.250 42,417,747 381,126,573 8.9851 20.73 20.73 20.85 20.39 21.43 18,310,926 20.814 -3.24%
2002-06-11 0 9.250 9.250 9.300 9.150 10.60 36,474,339 350,237,803 9.6023 21.43 21.43 21.54 21.20 24.56 15,745,271 22.244 -11.90%
2002-06-10 0 10.50 10.45 10.50 9.950 10.50 10,278,580 104,705,272 10.187 24.32 24.21 24.32 23.05 24.32 4,437,065 23.598 5.00%
2002-06-07 0 10.00 9.950 10.00 9.900 10.15 14,647,070 146,885,518 10.028 23.17 23.05 23.17 22.93 23.51 6,322,859 23.231 -2.44%
2002-06-06 0 10.25 10.20 10.25 10.15 10.65 12,708,900 130,600,150 10.276 23.74 23.63 23.74 23.51 24.67 5,486,188 23.805 -2.38%
2002-06-05 0 10.50 10.40 10.50 10.30 10.70 10,683,113 110,849,734 10.376 24.32 24.09 24.32 23.86 24.79 4,611,695 24.037 -0.94%
2002-06-04 0 10.60 10.55 10.60 10.45 10.65 4,849,116 51,168,998 10.552 24.56 24.44 24.56 24.21 24.67 2,093,270 24.445 -0.93%
2002-06-03 0 10.70 10.65 10.70 10.65 10.85 6,745,787 72,657,120 10.771 24.79 24.67 24.79 24.67 25.13 2,912,027 24.951 0.00%
2002-05-31 0 10.70 10.65 10.70 10.65 11.20 15,884,740 172,484,122 10.858 24.79 24.67 24.79 24.67 25.95 6,857,137 25.154 -4.04%
2002-05-30 0 11.15 11.10 11.15 10.85 11.15 4,965,000 54,799,625 11.037 25.83 25.71 25.83 25.13 25.83 2,143,295 25.568 0.00%
2002-05-29 0 11.15 11.15 11.20 10.95 11.35 5,533,000 61,749,726 11.160 25.83 25.83 25.95 25.37 26.29 2,388,490 25.853 0.90%
2002-05-28 0 11.05 11.00 11.05 10.80 11.05 3,074,118 33,607,813 10.933 25.60 25.48 25.60 25.02 25.60 1,327,038 25.325 1.38%
2002-05-27 0 10.90 10.80 10.90 10.75 11.00 6,123,300 66,205,650 10.812 25.25 25.02 25.25 24.90 25.48 2,643,311 25.046 -0.91%
2002-05-24 0 11.00 10.95 11.00 10.80 11.15 5,681,244 62,383,040 10.981 25.48 25.37 25.48 25.02 25.83 2,452,484 25.437 0.00%
2002-05-23 0 11.00 11.10 11.15 10.85 11.30 8,383,819 92,197,743 10.997 25.48 25.71 25.83 25.13 26.18 3,619,134 25.475 -1.35%
2002-05-22 0 11.15 11.10 11.20 11.00 11.25 4,768,000 52,987,899 11.113 25.83 25.71 25.95 25.48 26.06 2,058,254 25.744 0.00%
2002-05-21 0 11.15 11.10 11.15 11.00 11.55 9,118,858 102,331,304 11.222 25.83 25.71 25.83 25.48 26.76 3,936,436 25.996 -3.04%
2002-05-17 0 11.50 11.45 11.50 11.40 11.65 7,373,508 85,033,305 11.532 26.64 26.52 26.64 26.41 26.99 3,183,002 26.715 -1.29%
2002-05-16 0 11.65 11.60 11.65 11.60 12.00 6,887,000 80,630,254 11.708 26.99 26.87 26.99 26.87 27.80 2,972,986 27.121 -3.32%
2002-05-15 0 12.05 12.00 12.05 11.90 12.10 4,409,014 52,976,817 12.016 27.91 27.80 27.91 27.57 28.03 1,903,287 27.834 1.69%
2002-05-14 0 11.85 11.80 11.85 11.60 12.15 4,245,500 50,014,334 11.781 27.45 27.34 27.45 26.87 28.15 1,832,701 27.290 -1.25%
2002-05-13 0 12.00 11.90 12.00 11.80 12.05 6,189,491 73,929,676 11.944 27.80 27.57 27.80 27.34 27.91 2,671,884 27.669 2.56%
2002-05-10 0 11.70 11.65 11.75 11.65 11.95 4,250,000 50,184,742 11.808 27.10 26.99 27.22 26.99 27.68 1,834,643 27.354 -0.43%
2002-05-09 0 11.75 11.75 11.80 11.65 12.20 7,583,762 90,037,436 11.872 27.22 27.22 27.34 26.99 28.26 3,273,764 27.503 -0.42%
2002-05-08 0 11.80 11.75 11.85 11.60 12.00 3,811,300 44,772,284 11.747 27.34 27.22 27.45 26.87 27.80 1,645,265 27.213 -0.42%
2002-05-07 0 11.85 11.80 11.85 11.35 11.85 4,871,000 56,744,209 11.649 27.45 27.34 27.45 26.29 27.45 2,102,717 26.986 2.16%
2002-05-06 0 11.60 11.55 11.60 11.55 12.00 5,048,234 59,357,235 11.758 26.87 26.76 26.87 26.76 27.80 2,179,226 27.238 -1.69%
2002-05-03 0 11.80 11.80 11.90 11.80 12.15 7,793,572 93,416,757 11.986 27.34 27.34 27.57 27.34 28.15 3,364,335 27.767 -1.26%
2002-05-02 0 11.95 11.90 12.00 11.90 12.15 6,328,120 75,741,486 11.969 27.68 27.57 27.80 27.57 28.15 2,731,728 27.727 1.27%
2002-04-30 0 11.80 11.75 11.85 11.40 11.85 4,542,900 52,811,766 11.625 27.34 27.22 27.45 26.41 27.45 1,961,083 26.930 3.06%
2002-04-29 0 11.45 11.40 11.50 11.10 11.55 5,299,804 60,050,634 11.331 26.52 26.41 26.64 25.71 26.76 2,287,824 26.248 -0.43%
2002-04-26 0 11.50 11.50 11.55 11.40 11.80 6,980,500 80,745,615 11.567 26.64 26.64 26.76 26.41 27.34 3,013,348 26.796 -2.54%
2002-04-25 0 11.80 11.75 11.85 11.75 12.25 7,771,450 92,815,909 11.943 27.34 27.22 27.45 27.22 28.38 3,354,786 27.667 -4.45%
2002-04-24 0 12.35 12.30 12.45 11.95 12.40 6,166,868 75,033,052 12.167 28.61 28.49 28.84 27.68 28.72 2,662,118 28.185 0.41%
2002-04-23 0 12.30 12.25 12.30 11.80 12.40 5,607,040 68,520,749 12.220 28.49 28.38 28.49 27.34 28.72 2,420,451 28.309 2.93%
2002-04-22 0 11.95 11.90 11.95 11.65 12.00 5,095,947 60,327,493 11.838 27.68 27.57 27.68 26.99 27.80 2,199,822 27.424 2.14%
2002-04-19 0 11.70 11.65 11.70 11.25 11.90 9,281,600 108,486,711 11.688 27.10 26.99 27.10 26.06 27.57 4,006,688 27.076 1.30%
2002-04-18 0 11.55 11.50 11.60 11.05 11.65 12,898,700 146,536,657 11.361 26.76 26.64 26.87 25.60 26.99 5,568,121 26.317 4.52%
2002-04-17 0 11.05 11.05 11.10 10.85 11.10 16,178,918 177,430,110 10.967 25.60 25.60 25.71 25.13 25.71 6,984,128 25.405 3.76%
2002-04-16 0 10.65 10.60 10.65 10.60 10.85 5,981,000 63,885,652 10.681 24.67 24.56 24.67 24.56 25.13 2,581,883 24.744 -1.84%
2002-04-15 0 10.85 10.75 10.85 10.55 10.90 5,345,110 57,391,312 10.737 25.13 24.90 25.13 24.44 25.25 2,307,381 24.873 1.88%
2002-04-12 0 10.65 10.60 10.65 10.40 10.65 2,640,200 27,909,805 10.571 24.67 24.56 24.67 24.09 24.67 1,139,724 24.488 -0.93%
2002-04-11 0 10.75 10.70 10.75 10.50 10.75 7,774,000 82,528,271 10.616 24.90 24.79 24.90 24.32 24.90 3,355,886 24.592 4.37%
2002-04-10 0 10.30 10.25 10.30 10.10 10.50 9,350,900 96,448,741 10.314 23.86 23.74 23.86 23.40 24.32 4,036,604 23.894 -2.83%
2002-04-09 0 10.60 10.50 10.65 10.50 10.90 4,983,180 52,801,844 10.596 24.56 24.32 24.67 24.32 25.25 2,151,143 24.546 -1.40%
2002-04-08 0 10.75 10.75 10.80 10.50 10.85 5,971,200 63,798,919 10.684 24.90 24.90 25.02 24.32 25.13 2,577,652 24.751 0.47%
2002-04-04 0 10.70 10.70 10.75 10.55 10.75 4,216,427 44,959,426 10.663 24.79 24.79 24.90 24.44 24.90 1,820,150 24.701 -0.47%
2002-04-03 0 10.75 10.70 10.75 10.45 10.80 4,207,100 45,007,366 10.698 24.90 24.79 24.90 24.21 25.02 1,816,124 24.782 0.94%
2002-04-02 0 10.65 10.60 10.65 10.60 10.85 6,038,952 64,919,497 10.750 24.67 24.56 24.67 24.56 25.13 2,606,899 24.903 -2.74%
2002-03-28 0 10.95 10.85 10.95 10.70 11.15 6,145,500 67,067,185 10.913 25.37 25.13 25.37 24.79 25.83 2,652,894 25.281 -2.23%
2002-03-27 0 11.20 11.10 11.15 10.40 11.30 11,750,800 127,530,532 10.853 25.95 25.71 25.83 24.09 26.18 5,072,594 25.141 9.27%
2002-03-26 0 10.25 10.20 10.25 10.20 10.45 5,240,800 54,238,265 10.349 23.74 23.63 23.74 23.63 24.21 2,262,353 23.974 -2.38%
2002-03-25 0 10.50 10.50 10.55 10.30 10.60 7,196,200 75,432,823 10.482 24.32 24.32 24.44 23.86 24.56 3,106,461 24.283 0.48%
2002-03-22 0 10.45 10.45 10.55 10.20 10.60 7,192,500 74,679,814 10.383 24.21 24.21 24.44 23.63 24.56 3,104,864 24.053 1.95%
2002-03-21 0 10.25 10.20 10.25 10.15 10.45 4,300,003 44,179,566 10.274 23.74 23.63 23.74 23.51 24.21 1,856,229 23.801 -2.84%
2002-03-20 0 10.55 10.50 10.55 10.40 10.65 6,109,891 64,122,812 10.495 24.44 24.32 24.44 24.09 24.67 2,637,523 24.312 0.96%
2002-03-19 0 10.45 10.40 10.45 10.40 10.85 4,095,500 43,300,625 10.573 24.21 24.09 24.21 24.09 25.13 1,767,949 24.492 -2.79%
2002-03-18 0 10.75 10.70 10.80 10.55 10.90 4,170,417 44,933,392 10.774 24.90 24.79 25.02 24.44 25.25 1,800,289 24.959 1.90%
2002-03-15 0 10.55 10.55 10.60 10.40 11.05 5,909,210 63,369,962 10.724 24.44 24.44 24.56 24.09 25.60 2,550,892 24.842 -1.40%
2002-03-14 0 10.70 10.70 10.75 10.70 11.20 11,582,528 126,767,519 10.945 24.79 24.79 24.90 24.79 25.95 4,999,955 25.354 -4.89%
2002-03-13 0 11.25 11.20 11.25 10.90 11.35 10,813,321 120,867,374 11.178 26.06 25.95 26.06 25.25 26.29 4,667,903 25.893 2.74%
2002-03-12 0 10.95 10.85 10.90 10.65 11.30 5,650,422 61,932,551 10.961 25.37 25.13 25.25 24.67 26.18 2,439,179 25.391 0.46%
2002-03-11 0 10.90 10.85 10.90 10.45 10.95 5,568,850 59,226,034 10.635 25.25 25.13 25.25 24.21 25.37 2,403,966 24.637 4.31%
2002-03-08 0 10.45 10.45 10.50 10.10 10.50 5,152,000 53,444,110 10.373 24.21 24.21 24.32 23.40 24.32 2,224,019 24.030 1.95%
2002-03-07 0 10.25 10.25 10.30 10.20 10.55 7,665,797 79,469,465 10.367 23.74 23.74 23.86 23.63 24.44 3,309,177 24.015 -0.49%
2002-03-06 0 10.30 10.25 10.35 10.05 10.45 18,313,208 187,426,371 10.234 23.86 23.74 23.98 23.28 24.21 7,905,460 23.708 0.98%
2002-03-05 0 10.20 10.15 10.20 9.900 10.30 27,728,443 280,269,555 10.108 23.63 23.51 23.63 22.93 23.86 11,969,836 23.415 5.15%
2002-03-04 0 9.700 9.650 9.700 9.450 9.750 20,712,300 199,136,635 9.6144 22.47 22.35 22.47 21.89 22.59 8,941,102 22.272 4.86%
2002-03-01 0 9.250 9.150 9.200 8.800 9.300 10,208,500 93,217,486 9.1314 21.43 21.20 21.31 20.39 21.54 4,406,813 21.153 2.78%
2002-02-28 0 9.000 9.000 9.050 8.750 9.150 8,547,460 76,393,378 8.9376 20.85 20.85 20.96 20.27 21.20 3,689,774 20.704 0.00%
2002-02-27 0 9.000 8.950 9.000 8.750 9.050 16,761,000 149,933,900 8.9454 20.85 20.73 20.85 20.27 20.96 7,235,402 20.722 2.86%
2002-02-26 0 8.750 8.650 8.700 8.650 8.950 6,271,968 55,427,885 8.8374 20.27 20.04 20.15 20.04 20.73 2,707,488 20.472 0.00%
2002-02-25 0 8.750 8.700 8.750 8.550 8.800 4,905,500 42,510,060 8.6658 20.27 20.15 20.27 19.81 20.39 2,117,610 20.075 1.16%
2002-02-22 0 8.650 8.600 8.700 8.550 8.750 6,041,097 52,051,101 8.6162 20.04 19.92 20.15 19.81 20.27 2,607,825 19.960 -1.70%
2002-02-21 0 8.800 8.750 8.800 8.650 9.050 5,856,500 51,888,622 8.8600 20.39 20.27 20.39 20.04 20.96 2,528,138 20.524 -1.12%
2002-02-20 0 8.900 8.850 8.900 8.550 8.900 4,688,600 40,913,890 8.7262 20.62 20.50 20.62 19.81 20.62 2,023,978 20.215 2.89%
2002-02-19 0 8.650 8.650 8.700 8.550 8.800 3,473,749 30,067,075 8.6555 20.04 20.04 20.15 19.81 20.39 1,499,551 20.051 -2.81%
2002-02-18 0 8.900 8.900 8.950 8.800 9.000 2,285,800 20,306,633 8.8838 20.62 20.62 20.73 20.39 20.85 986,736 20.580 -1.11%
2002-02-15 0 9.000 8.900 9.000 8.850 9.100 9,466,300 84,970,180 8.9761 20.85 20.62 20.85 20.50 21.08 4,086,420 20.793 1.69%
2002-02-11 0 8.850 8.750 8.850 8.500 8.850 5,947,000 51,399,475 8.6429 20.50 20.27 20.50 19.69 20.50 2,567,206 20.022 5.99%
2002-02-08 0 8.350 8.300 8.400 8.200 8.350 6,710,700 55,643,485 8.2918 19.34 19.23 19.46 19.00 19.34 2,896,880 19.208 1.21%
2002-02-07 0 8.250 8.250 8.350 8.200 8.600 6,432,500 53,773,637 8.3597 19.11 19.11 19.34 19.00 19.92 2,776,787 19.365 -3.51%
2002-02-06 0 8.550 8.500 8.550 8.350 8.600 4,562,000 38,834,483 8.5126 19.81 19.69 19.81 19.34 19.92 1,969,328 19.720 0.59%
2002-02-05 0 8.500 8.450 8.500 8.250 8.600 5,650,000 47,565,539 8.4187 19.69 19.57 19.69 19.11 19.92 2,438,996 19.502 0.00%
2002-02-04 0 8.500 8.450 8.500 8.400 8.600 5,208,902 44,212,165 8.4878 19.69 19.57 19.69 19.46 19.92 2,248,583 19.662 0.00%
2002-02-01 0 8.500 8.500 8.550 8.450 9.000 13,146,000 114,885,330 8.7392 19.69 19.69 19.81 19.57 20.85 5,674,876 20.245 -2.30%
2002-01-31 0 8.700 8.700 8.800 8.600 9.400 12,754,200 114,057,770 8.9428 20.15 20.15 20.39 19.92 21.78 5,505,743 20.716 -4.40%
2002-01-30 0 9.100 9.100 9.150 8.950 9.300 7,526,000 68,610,873 9.1165 21.08 21.08 21.20 20.73 21.54 3,248,830 21.119 -4.71%
2002-01-29 0 9.550 9.550 9.600 9.250 9.700 11,480,000 109,197,358 9.5120 22.12 22.12 22.24 21.43 22.47 4,955,695 22.035 0.53%
2002-01-28 0 9.500 9.450 9.500 9.400 9.650 5,804,900 54,838,244 9.4469 22.01 21.89 22.01 21.78 22.35 2,505,864 21.884 1.06%
2002-01-25 0 9.400 9.400 9.450 9.000 9.450 10,114,340 93,384,269 9.2329 21.78 21.78 21.89 20.85 21.89 4,366,166 21.388 4.44%
2002-01-24 0 9.000 9.000 9.050 8.800 9.100 9,462,500 84,716,201 8.9528 20.85 20.85 20.96 20.39 21.08 4,084,779 20.739 0.56%
2002-01-23 0 8.950 8.900 8.950 8.700 8.950 2,957,720 26,106,562 8.8266 20.73 20.62 20.73 20.15 20.73 1,276,791 20.447 0.56%
2002-01-22 0 8.900 8.850 8.950 8.700 9.000 4,219,500 37,283,500 8.8360 20.62 20.50 20.73 20.15 20.85 1,821,477 20.469 -1.11%
2002-01-21 0 9.000 8.950 9.000 8.650 9.050 3,939,500 35,129,895 8.9173 20.85 20.73 20.85 20.04 20.96 1,700,606 20.657 3.45%
2002-01-18 0 8.700 8.650 8.750 8.600 8.850 4,633,493 40,278,486 8.6929 20.15 20.04 20.27 19.92 20.50 2,000,190 20.137 -1.14%
2002-01-17 0 8.800 8.750 8.850 8.350 8.850 8,065,000 69,884,704 8.6652 20.39 20.27 20.50 19.34 20.50 3,481,505 20.073 1.73%
2002-01-16 0 8.650 8.650 8.700 8.600 9.150 6,426,000 56,028,561 8.7190 20.04 20.04 20.15 19.92 21.20 2,773,981 20.198 -4.95%
2002-01-15 0 9.100 9.100 9.150 8.650 9.150 4,724,109 41,705,834 8.8283 21.08 21.08 21.20 20.04 21.20 2,039,307 20.451 1.11%
2002-01-14 0 9.000 8.950 9.000 8.750 9.200 5,802,500 52,168,065 8.9906 20.85 20.73 20.85 20.27 21.31 2,504,828 20.827 -2.70%
2002-01-11 0 9.250 9.200 9.250 9.100 9.550 19,736,300 184,232,566 9.3347 21.43 21.31 21.43 21.08 22.12 8,519,781 21.624 1.09%
2002-01-10 0 9.150 9.200 9.250 8.550 9.250 18,521,100 166,607,738 8.9956 21.20 21.31 21.43 19.81 21.43 7,995,203 20.838 3.39%
2002-01-09 0 8.850 8.750 8.800 8.600 9.150 14,383,208 127,305,252 8.8510 20.50 20.27 20.39 19.92 21.20 6,208,954 20.503 -2.75%
2002-01-08 0 9.100 9.100 9.150 8.900 9.200 7,346,500 67,009,413 9.1213 21.08 21.08 21.20 20.62 21.31 3,171,343 21.130 -1.62%
2002-01-07 0 9.250 9.200 9.250 8.800 9.350 16,538,900 150,700,550 9.1119 21.43 21.31 21.43 20.39 21.66 7,139,525 21.108 5.11%
2002-01-04 0 8.800 8.800 8.850 8.350 8.850 13,439,524 116,156,197 8.6429 20.39 20.39 20.50 19.34 20.50 5,801,584 20.021 6.67%
2002-01-03 0 8.250 8.250 8.300 8.200 8.400 4,925,500 40,901,481 8.3040 19.11 19.11 19.23 19.00 19.46 2,126,244 19.236 0.00%
2002-01-02 0 8.250 8.200 8.250 8.050 8.250 2,238,500 18,296,625 8.1736 19.11 19.00 19.11 18.65 19.11 966,317 18.934 0.61%
2001-12-31 0 8.200 8.150 8.200 8.050 8.200 1,467,500 11,912,740 8.1177 19.00 18.88 19.00 18.65 19.00 633,492 18.805 1.86%
2001-12-28 0 8.050 8.050 8.100 8.000 8.200 3,210,519 26,031,609 8.1082 18.65 18.65 18.76 18.53 19.00 1,385,919 18.783 -1.83%
2001-12-27 0 8.200 8.150 8.200 8.000 8.200 2,395,675 19,434,333 8.1123 19.00 18.88 19.00 18.53 19.00 1,034,167 18.792 2.89%
2001-12-24 0 8.000 8.000 8.050 7.950 8.050 1,405,500 11,263,267 8.0137 18.46 18.46 18.58 18.35 18.58 609,011 18.494 0.00%
2001-12-21 0 8.000 7.950 8.000 7.900 8.100 5,960,443 47,673,167 7.9983 18.46 18.35 18.46 18.23 18.69 2,582,694 18.459 -3.03%
2001-12-20 0 8.250 8.250 8.300 8.000 8.400 7,708,168 63,671,710 8.2603 19.04 19.04 19.16 18.46 19.39 3,339,993 19.063 2.48%
2001-12-19 0 8.050 8.000 8.050 8.000 8.100 5,199,000 41,752,531 8.0309 18.58 18.46 18.58 18.46 18.69 2,252,756 18.534 0.63%
2001-12-18 0 8.000 8.000 8.050 7.900 8.150 10,537,079 84,389,838 8.0088 18.46 18.46 18.58 18.23 18.81 4,565,776 18.483 0.63%
2001-12-17 0 7.950 7.950 8.000 7.850 8.150 7,527,000 60,205,687 7.9986 18.35 18.35 18.46 18.12 18.81 3,261,492 18.460 -1.85%
2001-12-14 0 8.100 8.100 8.150 7.800 8.250 11,790,900 94,959,961 8.0537 18.69 18.69 18.81 18.00 19.04 5,109,064 18.587 -0.61%
2001-12-13 0 8.150 8.150 8.200 8.100 8.400 7,128,500 58,501,505 8.2067 18.81 18.81 18.92 18.69 19.39 3,088,820 18.940 -2.40%
2001-12-12 0 8.350 8.350 8.400 8.000 8.500 24,546,200 201,345,336 8.2027 19.27 19.27 19.39 18.46 19.62 10,636,008 18.931 0.60%
2001-12-11 0 8.300 8.250 8.300 8.100 8.950 17,378,800 147,077,790 8.4631 19.16 19.04 19.16 18.69 20.66 7,530,333 19.531 -7.26%
2001-12-10 0 8.950 8.800 9.000 8.850 9.150 3,475,500 31,239,725 8.9886 20.66 20.31 20.77 20.42 21.12 1,505,954 20.744 -1.65%
2001-12-07 0 9.100 9.050 9.100 8.850 9.200 4,896,140 44,483,606 9.0854 21.00 20.89 21.00 20.42 21.23 2,121,525 20.968 1.11%
2001-12-06 0 9.000 8.900 8.950 8.850 9.400 7,612,600 69,146,352 9.0831 20.77 20.54 20.66 20.42 21.69 3,298,583 20.962 0.00%
2001-12-05 0 9.000 8.950 9.000 8.950 9.550 9,147,100 83,864,050 9.1684 20.77 20.66 20.77 20.66 22.04 3,963,490 21.159 -2.70%
2001-12-04 0 9.250 9.200 9.250 8.600 9.250 9,868,369 87,494,875 8.8662 21.35 21.23 21.35 19.85 21.35 4,276,020 20.462 7.56%
2001-12-03 0 8.600 8.500 8.600 8.450 8.800 4,535,758 38,896,183 8.5755 19.85 19.62 19.85 19.50 20.31 1,965,370 19.791 -2.82%
2001-11-30 0 8.850 8.700 8.750 8.500 9.000 7,941,020 70,320,881 8.8554 20.42 20.08 20.19 19.62 20.77 3,440,889 20.437 4.12%
2001-11-29 0 8.500 8.400 8.500 8.100 8.550 5,221,500 43,450,761 8.3215 19.62 19.39 19.62 18.69 19.73 2,262,506 19.205 1.19%
2001-11-28 0 8.400 8.400 8.450 8.250 8.550 3,402,000 28,705,575 8.4379 19.39 19.39 19.50 19.04 19.73 1,474,106 19.473 -3.45%
2001-11-27 0 8.700 8.600 8.700 8.500 9.000 3,436,300 29,910,336 8.7042 20.08 19.85 20.08 19.62 20.77 1,488,968 20.088 -3.33%
2001-11-26 0 9.000 8.900 9.000 8.650 9.000 6,469,000 57,415,425 8.8755 20.77 20.54 20.77 19.96 20.77 2,803,054 20.483 3.45%
2001-11-23 0 8.700 8.600 8.700 8.300 8.750 3,796,500 32,168,350 8.4732 20.08 19.85 20.08 19.16 20.19 1,645,045 19.555 4.82%
2001-11-22 0 8.300 8.300 8.350 7.900 8.350 5,711,100 46,624,787 8.1639 19.16 19.16 19.27 18.23 19.27 2,474,652 18.841 3.75%
2001-11-21 0 8.000 8.000 8.050 7.900 8.300 6,879,356 55,597,756 8.0818 18.46 18.46 18.58 18.23 19.16 2,980,864 18.652 -1.84%
2001-11-20 0 8.150 8.150 8.200 8.100 8.650 5,938,000 49,626,480 8.3574 18.81 18.81 18.92 18.69 19.96 2,572,969 19.288 -4.68%
2001-11-19 0 8.550 8.550 8.600 8.250 8.650 6,178,806 52,639,953 8.5194 19.73 19.73 19.85 19.04 19.96 2,677,312 19.661 2.40%
2001-11-16 0 8.350 8.350 8.500 8.300 8.750 4,937,000 42,182,781 8.5442 19.27 19.27 19.62 19.16 20.19 2,139,230 19.719 -1.18%
2001-11-15 0 8.450 8.500 8.550 8.300 8.900 16,171,501 139,079,855 8.6003 19.50 19.62 19.73 19.16 20.54 7,007,203 19.848 0.60%
2001-11-14 0 8.400 8.300 8.400 7.900 8.400 12,917,001 103,425,629 8.0069 19.39 19.16 19.39 18.23 19.39 5,597,010 18.479 9.09%
2001-11-13 0 7.700 7.700 7.800 7.300 7.850 6,627,820 50,952,460 7.6877 17.77 17.77 18.00 16.85 18.12 2,871,872 17.742 1.32%
2001-11-12 0 7.600 7.550 7.600 7.450 8.050 3,455,450 26,677,243 7.7203 17.54 17.42 17.54 17.19 18.58 1,497,266 17.817 -5.59%
2001-11-09 0 8.050 8.050 8.100 7.600 8.100 6,081,500 48,502,642 7.9754 18.58 18.58 18.69 17.54 18.69 2,635,148 18.406 4.55%
2001-11-08 0 7.700 7.700 7.750 7.250 7.900 9,121,500 69,666,475 7.6376 17.77 17.77 17.89 16.73 18.23 3,952,398 17.626 6.21%
2001-11-07 0 7.250 7.150 7.300 7.100 7.450 2,686,500 19,549,425 7.2769 16.73 16.50 16.85 16.39 17.19 1,164,076 16.794 -1.36%
2001-11-06 0 7.350 7.300 7.400 7.150 7.500 3,551,500 25,970,862 7.3126 16.96 16.85 17.08 16.50 17.31 1,538,885 16.876 0.00%
2001-11-05 0 7.350 7.300 7.350 6.900 7.400 5,104,200 36,616,940 7.1739 16.96 16.85 16.96 15.92 17.08 2,211,679 16.556 5.00%
2001-11-02 0 7.000 6.900 7.000 6.800 7.000 2,927,500 20,135,070 6.8779 16.15 15.92 16.15 15.69 16.15 1,268,502 15.873 3.70%
2001-11-01 0 6.750 6.750 6.850 6.700 6.900 2,008,900 13,692,595 6.8160 15.58 15.58 15.81 15.46 15.92 870,468 15.730 -0.74%
2001-10-31 0 6.800 6.800 6.850 6.550 6.800 5,155,977 34,424,668 6.6767 15.69 15.69 15.81 15.12 15.69 2,234,114 15.409 0.00%
2001-10-30 0 6.800 6.750 6.800 6.550 6.800 5,391,743 36,120,966 6.6993 15.69 15.58 15.69 15.12 15.69 2,336,273 15.461 -1.45%
2001-10-29 0 6.900 6.900 6.950 6.650 7.000 4,253,500 29,077,024 6.8360 15.92 15.92 16.04 15.35 16.15 1,843,066 15.776 -1.43%
2001-10-26 0 7.000 6.900 7.000 6.900 7.100 7,268,300 50,842,572 6.9951 16.15 15.92 16.15 15.92 16.39 3,149,396 16.144 0.00%
2001-10-24 0 7.000 6.950 7.000 6.850 7.150 6,111,100 42,484,498 6.9520 16.15 16.04 16.15 15.81 16.50 2,647,974 16.044 -0.71%
2001-10-23 0 7.050 7.000 7.050 6.750 7.100 10,262,422 71,149,642 6.9330 16.27 16.15 16.27 15.58 16.39 4,446,766 16.000 5.22%
2001-10-22 0 6.700 6.650 6.700 6.550 6.750 8,850,500 59,073,408 6.6746 15.46 15.35 15.46 15.12 15.58 3,834,972 15.404 3.08%
2001-10-19 0 6.500 6.500 6.550 6.300 6.600 12,971,300 84,243,025 6.4946 15.00 15.00 15.12 14.54 15.23 5,620,538 14.988 3.17%
2001-10-18 0 6.300 6.300 6.400 6.150 6.500 19,580,700 123,582,568 6.3114 14.54 14.54 14.77 14.19 15.00 8,484,428 14.566 -4.55%
2001-10-17 0 6.600 6.550 6.600 6.450 6.900 28,743,100 190,173,250 6.6163 15.23 15.12 15.23 14.89 15.92 12,454,548 15.269 -3.65%
2001-10-16 0 6.850 6.850 6.900 6.500 7.400 21,041,584 144,354,334 6.8604 15.81 15.81 15.92 15.00 17.08 9,117,438 15.833 -15.95%
2001-10-15 0 8.150 8.100 8.200 8.000 8.450 4,870,800 40,054,690 8.2234 18.81 18.69 18.92 18.46 19.50 2,110,545 18.978 1.87%
2001-10-12 0 8.000 8.050 8.100 7.850 8.200 5,213,200 41,832,843 8.0244 18.46 18.58 18.69 18.12 18.92 2,258,909 18.519 -0.62%
2001-10-11 0 8.050 8.000 8.050 7.750 8.300 6,204,000 49,723,425 8.0147 18.58 18.46 18.58 17.89 19.16 2,688,228 18.497 2.55%
2001-10-10 0 7.850 7.650 7.900 7.550 7.950 3,947,000 30,463,814 7.7182 18.12 17.65 18.23 17.42 18.35 1,710,257 17.812 0.00%
2001-10-09 0 7.850 7.800 7.900 7.600 8.100 4,426,500 34,942,783 7.8940 18.12 18.00 18.23 17.54 18.69 1,918,028 18.218 4.67%
2001-10-08 0 7.500 7.500 7.550 7.350 7.800 3,623,100 27,213,104 7.5110 17.31 17.31 17.42 16.96 18.00 1,569,910 17.334 -5.66%
2001-10-05 0 7.950 7.900 7.950 7.700 8.000 8,000,524 63,075,349 7.8839 18.35 18.23 18.35 17.77 18.46 3,466,672 18.195 3.25%
2001-10-04 0 7.700 7.600 7.800 7.300 7.900 8,973,266 68,481,865 7.6318 17.77 17.54 18.00 16.85 18.23 3,888,167 17.613 10.00%
2001-10-03 0 7.000 7.000 7.150 6.950 7.450 6,048,000 43,985,246 7.2727 16.15 16.15 16.50 16.04 17.19 2,620,633 16.784 -1.41%
2001-09-28 0 7.100 7.000 7.150 6.900 7.400 6,008,000 42,718,350 7.1102 16.39 16.15 16.50 15.92 17.08 2,603,300 16.409 -0.70%
2001-09-27 0 7.150 7.100 7.150 6.750 7.200 6,068,500 41,993,089 6.9198 16.50 16.39 16.50 15.58 16.62 2,629,515 15.970 5.93%
2001-09-26 0 6.750 6.750 6.850 6.750 7.300 4,355,200 30,332,365 6.9646 15.58 15.58 15.81 15.58 16.85 1,887,133 16.073 -6.90%
2001-09-25 0 7.250 7.150 7.200 6.650 7.300 10,545,823 73,447,558 6.9646 16.73 16.50 16.62 15.35 16.85 4,569,565 16.073 9.02%
2001-09-24 0 6.650 6.600 6.650 6.250 6.650 5,542,000 35,994,958 6.4949 15.35 15.23 15.35 14.42 15.35 2,401,380 14.989 3.10%
2001-09-21 0 6.450 6.450 6.500 6.200 6.550 9,776,000 63,071,031 6.4516 14.89 14.89 15.00 14.31 15.12 4,235,996 14.889 -4.44%
2001-09-20 0 6.750 6.700 6.800 6.500 6.900 5,744,500 38,586,945 6.7172 15.58 15.46 15.69 15.00 15.92 2,489,124 15.502 -2.17%
2001-09-19 0 6.900 6.850 6.950 6.750 6.950 4,034,000 27,542,517 6.8276 15.92 15.81 16.04 15.58 16.04 1,747,955 15.757 3.76%
2001-09-18 0 6.650 6.600 6.650 6.550 7.400 6,948,900 46,886,316 6.7473 15.35 15.23 15.35 15.12 17.08 3,010,998 15.572 -2.21%
2001-09-17 0 6.800 6.850 6.900 6.300 6.850 8,376,247 55,701,147 6.6499 15.69 15.81 15.92 14.54 15.81 3,629,475 15.347 -0.73%
2001-09-14 0 6.850 6.800 6.900 6.650 6.900 8,467,500 56,909,626 6.7209 15.81 15.69 15.92 15.35 15.92 3,669,016 15.511 2.24%
2001-09-13 0 6.700 6.700 6.750 6.700 6.900 22,103,020 147,409,857 6.6692 15.46 15.46 15.58 15.46 15.92 9,577,364 15.391 3.08%
2001-09-12 0 6.500 6.550 6.650 5.700 7.150 22,578,500 149,200,665 6.6081 15.00 15.12 15.35 13.15 16.50 9,783,392 15.250 -18.75%
2001-09-11 0 8.000 7.950 8.000 7.950 8.550 3,031,000 24,405,750 8.0520 18.46 18.35 18.46 18.35 19.73 1,313,349 18.583 -6.43%
2001-09-10 0 8.550 8.550 8.600 8.100 8.550 2,816,000 23,514,322 8.3503 19.73 19.73 19.85 18.69 19.73 1,220,189 19.271 2.40%
2001-09-07 0 8.350 8.250 8.400 8.050 8.500 5,351,800 44,177,586 8.2547 19.27 19.04 19.39 18.58 19.62 2,318,965 19.051 -1.76%
2001-09-06 0 8.500 8.500 8.550 8.400 8.850 3,478,341 29,656,988 8.5262 19.62 19.62 19.73 19.39 20.42 1,507,185 19.677 -3.95%
2001-09-05 0 8.850 8.800 8.900 8.750 8.900 6,038,384 53,454,931 8.8525 20.42 20.31 20.54 20.19 20.54 2,616,466 20.430 -1.12%
2001-09-04 0 8.950 8.900 9.000 8.450 9.100 11,323,200 100,221,576 8.8510 20.66 20.54 20.77 19.50 21.00 4,906,407 20.427 -2.19%
2001-09-03 0 9.150 9.150 9.200 9.100 9.300 2,304,500 21,106,270 9.1587 21.12 21.12 21.23 21.00 21.46 998,553 21.137 -1.61%
2001-08-31 0 9.300 9.300 9.350 9.150 9.350 5,326,500 49,562,817 9.3050 21.46 21.46 21.58 21.12 21.58 2,308,003 21.474 -1.59%
2001-08-30 0 9.450 9.450 9.500 9.000 9.500 5,213,500 48,214,184 9.2479 21.81 21.81 21.92 20.77 21.92 2,259,039 21.343 2.72%
2001-08-29 0 9.200 9.150 9.200 8.900 9.200 3,613,000 32,935,822 9.1159 21.23 21.12 21.23 20.54 21.23 1,565,533 21.038 -1.08%
2001-08-28 0 9.300 9.250 9.350 9.100 9.450 2,880,500 26,733,446 9.2808 21.46 21.35 21.58 21.00 21.81 1,248,137 21.419 -0.53%
2001-08-27 0 9.350 9.350 9.400 9.300 9.550 1,997,660 18,673,466 9.3477 21.58 21.58 21.69 21.46 22.04 865,597 21.573 1.63%
2001-08-24 0 9.200 9.150 9.250 9.100 9.500 2,144,000 19,884,081 9.2743 21.23 21.12 21.35 21.00 21.92 929,007 21.404 -3.16%
2001-08-23 0 9.500 9.450 9.500 9.250 9.500 4,167,004 39,053,665 9.3721 21.92 21.81 21.92 21.35 21.92 1,805,586 21.629 2.15%
2001-08-22 0 9.300 9.300 9.350 8.750 9.350 13,773,179 125,521,885 9.1135 21.46 21.46 21.58 20.19 21.58 5,967,997 21.032 0.00%
2001-08-21 0 9.300 9.250 9.300 9.250 10.30 8,351,500 79,864,340 9.5629 21.46 21.35 21.46 21.35 23.77 3,618,752 22.070 -8.37%
2001-08-20 0 10.15 10.10 10.15 10.00 10.50 3,196,100 32,554,071 10.186 23.42 23.31 23.42 23.08 24.23 1,384,888 23.507 -4.25%
2001-08-17 0 10.60 10.40 10.65 10.40 10.75 3,347,000 35,317,135 10.552 24.46 24.00 24.58 24.00 24.81 1,450,274 24.352 1.92%
2001-08-16 0 10.40 10.40 10.45 10.00 10.50 2,841,000 29,456,568 10.368 24.00 24.00 24.12 23.08 24.23 1,231,021 23.929 0.00%
2001-08-15 0 10.40 10.35 10.40 9.850 10.40 5,137,000 51,921,373 10.107 24.00 23.89 24.00 22.73 24.00 2,225,891 23.326 3.48%
2001-08-14 0 10.05 10.05 10.10 9.800 10.45 9,474,500 94,642,620 9.9892 23.19 23.19 23.31 22.62 24.12 4,105,355 23.053 -2.43%
2001-08-13 0 10.30 10.30 10.35 10.20 10.60 3,486,000 36,041,251 10.339 23.77 23.77 23.89 23.54 24.46 1,510,504 23.860 -2.37%
2001-08-10 0 10.55 10.55 10.60 10.55 10.75 2,577,108 27,366,050 10.619 24.35 24.35 24.46 24.35 24.81 1,116,676 24.507 -0.94%
2001-08-09 0 10.65 10.65 10.70 10.50 10.75 2,001,008 21,373,610 10.681 24.58 24.58 24.69 24.23 24.81 867,048 24.651 -2.29%
2001-08-08 0 10.90 10.85 10.90 10.65 11.15 2,524,008 27,428,690 10.867 25.16 25.04 25.16 24.58 25.73 1,093,667 25.080 2.35%
2001-08-07 0 10.65 10.65 10.80 10.50 10.95 3,061,000 32,489,416 10.614 24.58 24.58 24.92 24.23 25.27 1,326,349 24.495 -1.84%
2001-08-06 0 10.85 10.85 10.90 10.60 10.95 1,546,700 16,678,740 10.783 25.04 25.04 25.16 24.46 25.27 670,194 24.886 -1.36%
2001-08-03 0 11.00 10.95 11.00 10.95 11.50 3,312,300 37,346,378 11.275 25.39 25.27 25.39 25.27 26.54 1,435,238 26.021 -4.35%
2001-08-02 0 11.50 11.45 11.50 11.40 11.85 4,179,181 48,437,577 11.590 26.54 26.42 26.54 26.31 27.35 1,810,863 26.748 -1.71%
2001-08-01 0 11.70 11.60 11.65 11.35 11.80 4,991,300 58,014,320 11.623 27.00 26.77 26.89 26.19 27.23 2,162,759 26.824 2.63%
2001-07-31 0 11.40 11.35 11.40 10.85 11.40 5,106,500 57,091,863 11.180 26.31 26.19 26.31 25.04 26.31 2,212,675 25.802 6.05%
2001-07-30 0 10.75 10.65 10.80 10.40 10.90 2,476,050 26,205,853 10.584 24.81 24.58 24.92 24.00 25.16 1,072,887 24.426 0.00%
2001-07-27 0 10.75 10.75 10.80 10.60 10.90 2,158,230 23,262,914 10.779 24.81 24.81 24.92 24.46 25.16 935,173 24.876 0.47%
2001-07-26 0 10.70 10.70 10.75 10.40 10.90 4,440,900 47,534,807 10.704 24.69 24.69 24.81 24.00 25.16 1,924,267 24.703 1.90%
2001-07-24 0 10.50 10.50 10.55 10.40 10.60 3,190,600 33,562,857 10.519 24.23 24.23 24.35 24.00 24.46 1,382,505 24.277 -1.87%
2001-07-23 0 10.70 10.65 10.75 10.40 10.75 885,901 9,348,543 10.553 24.69 24.58 24.81 24.00 24.81 383,866 24.354 0.94%
2001-07-20 0 10.60 10.60 10.65 10.25 10.70 3,054,500 32,062,133 10.497 24.46 24.46 24.58 23.66 24.69 1,323,532 24.225 0.95%
2001-07-19 0 10.50 10.45 10.55 10.40 10.85 2,368,127 25,129,145 10.611 24.23 24.12 24.35 24.00 25.04 1,026,123 24.489 -3.02%
2001-07-18 0 10.90 10.90 10.95 10.90 10.95 2,145,000 23,422,175 10.919 24.99 24.99 25.10 24.99 25.10 935,707 25.032 0.00%
2001-07-17 0 10.90 10.85 10.90 10.80 11.05 2,520,500 27,492,705 10.908 24.99 24.87 24.99 24.76 25.33 1,099,511 25.004 -2.68%
2001-07-16 0 11.20 11.10 11.15 10.85 11.40 2,829,000 31,078,029 10.986 25.67 25.45 25.56 24.87 26.13 1,234,087 25.183 4.19%
2001-07-13 0 10.75 10.75 10.80 10.60 11.00 4,358,500 46,953,480 10.773 24.64 24.64 24.76 24.30 25.22 1,901,296 24.696 0.47%
2001-07-12 0 10.70 10.70 10.75 10.65 11.00 4,396,500 47,610,885 10.829 24.53 24.53 24.64 24.41 25.22 1,917,873 24.825 -1.83%
2001-07-11 0 10.90 10.85 10.90 10.80 11.00 2,165,006 23,635,713 10.917 24.99 24.87 24.99 24.76 25.22 944,434 25.026 -1.36%
2001-07-10 0 11.05 11.05 11.10 11.00 11.30 2,606,248 28,955,266 11.110 25.33 25.33 25.45 25.22 25.90 1,136,916 25.468 -0.90%
2001-07-09 0 11.15 11.20 11.25 10.80 11.25 5,343,723 59,244,406 11.087 25.56 25.67 25.79 24.76 25.79 2,331,077 25.415 -3.46%
2001-07-05 0 11.55 11.55 11.60 11.50 11.85 4,290,000 49,791,145 11.606 26.48 26.48 26.59 26.36 27.16 1,871,415 26.606 -1.70%
2001-07-04 0 11.75 11.70 11.75 10.70 11.80 8,420,700 95,476,117 11.338 26.94 26.82 26.94 24.53 27.05 3,673,338 25.992 9.30%
2001-07-03 0 10.75 10.75 10.80 10.45 10.90 6,585,767 70,671,194 10.731 24.64 24.64 24.76 23.96 24.99 2,872,891 24.599 0.47%
2001-06-29 0 10.70 10.60 10.65 10.20 11.50 14,554,238 155,375,174 10.676 24.53 24.30 24.41 23.38 26.36 6,348,954 24.473 -3.60%
2001-06-28 0 11.10 11.05 11.10 11.00 11.30 3,413,422 37,816,280 11.079 25.45 25.33 25.45 25.22 25.90 1,489,028 25.397 -1.33%
2001-06-27 0 11.25 11.20 11.25 11.00 11.50 3,612,000 40,602,213 11.241 25.79 25.67 25.79 25.22 26.36 1,575,653 25.769 -2.60%
2001-06-26 0 11.55 11.50 11.55 11.45 11.70 9,055,103 104,845,818 11.579 26.48 26.36 26.48 26.25 26.82 3,950,082 26.543 -0.43%
2001-06-22 0 11.60 11.55 11.60 11.55 11.95 7,024,077 82,330,228 11.721 26.59 26.48 26.59 26.48 27.39 3,064,093 26.869 -2.93%
2001-06-21 0 11.95 11.95 12.00 11.50 12.00 4,288,192 50,151,959 11.695 27.39 27.39 27.51 26.36 27.51 1,870,626 26.810 3.02%
2001-06-20 0 11.60 11.65 11.70 11.55 12.10 3,552,000 41,577,179 11.705 26.59 26.71 26.82 26.48 27.74 1,549,479 26.833 -3.33%
2001-06-19 0 12.00 11.95 12.00 11.80 12.15 5,128,527 61,353,012 11.963 27.51 27.39 27.51 27.05 27.85 2,237,203 27.424 2.13%
2001-06-18 0 11.75 11.70 11.80 11.45 11.85 2,793,000 32,373,179 11.591 26.94 26.82 27.05 26.25 27.16 1,218,383 26.571 2.62%
2001-06-15 0 11.45 11.45 11.50 11.35 11.95 8,679,005 100,288,735 11.555 26.25 26.25 26.36 26.02 27.39 3,786,018 26.489 -2.55%
2001-06-14 0 11.75 11.70 11.75 11.65 12.10 7,199,976 85,259,503 11.842 26.94 26.82 26.94 26.71 27.74 3,140,825 27.146 -2.49%
2001-06-13 0 12.05 12.05 12.10 12.00 12.45 13,068,072 157,953,271 12.087 27.62 27.62 27.74 27.51 28.54 5,700,648 27.708 -1.63%
2001-06-12 0 12.25 12.25 12.30 12.00 12.65 13,614,000 167,182,108 12.280 28.08 28.08 28.20 27.51 29.00 5,938,797 28.151 -3.54%
2001-06-11 0 12.70 12.65 12.70 12.50 13.50 16,155,220 206,034,680 12.753 29.11 29.00 29.11 28.65 30.95 7,047,346 29.236 -6.96%
2001-06-08 0 13.65 13.65 13.70 13.60 14.45 4,890,588 68,136,569 13.932 31.29 31.29 31.41 31.18 33.12 2,133,407 31.938 -3.87%
2001-06-07 0 14.20 14.15 14.20 14.00 14.35 2,226,500 31,651,560 14.216 32.55 32.44 32.55 32.09 32.90 971,260 32.588 -2.07%
2001-06-06 0 14.50 14.40 14.50 14.10 14.50 2,962,470 42,337,450 14.291 33.24 33.01 33.24 32.32 33.24 1,292,310 32.761 2.84%
2001-06-05 0 14.10 14.05 14.10 13.75 14.15 2,829,860 39,399,742 13.923 32.32 32.21 32.32 31.52 32.44 1,234,462 31.917 1.44%
2001-06-04 0 13.90 13.90 13.95 13.35 14.00 2,019,774 27,490,068 13.610 31.86 31.86 31.98 30.60 32.09 881,080 31.200 5.70%
2001-06-01 0 13.15 13.15 13.25 13.05 13.85 8,686,054 115,472,830 13.294 30.14 30.14 30.37 29.92 31.75 3,789,093 30.475 -2.95%
2001-05-31 0 13.55 13.35 13.40 13.40 14.15 5,153,875 70,905,220 13.758 31.06 30.60 30.72 30.72 32.44 2,248,260 31.538 -4.91%
2001-05-30 0 14.25 14.20 14.30 14.15 14.40 3,555,000 50,666,411 14.252 32.67 32.55 32.78 32.44 33.01 1,550,788 32.671 -1.72%
2001-05-29 0 14.50 14.40 14.65 14.30 14.65 2,602,284 37,398,444 14.371 33.24 33.01 33.58 32.78 33.58 1,135,187 32.945 1.05%
2001-05-28 0 14.35 14.35 14.50 14.25 14.55 2,403,000 34,575,743 14.389 32.90 32.90 33.24 32.67 33.35 1,048,254 32.984 -1.37%
2001-05-25 0 14.55 14.55 14.65 14.50 14.90 2,281,241 33,236,043 14.569 33.35 33.35 33.58 33.24 34.16 995,139 33.398 0.34%
2001-05-24 0 14.50 14.45 14.50 14.25 14.65 2,178,500 31,460,606 14.441 33.24 33.12 33.24 32.67 33.58 950,321 33.105 -0.68%
2001-05-23 0 14.60 14.55 14.60 14.20 14.90 2,423,000 35,586,905 14.687 33.47 33.35 33.47 32.55 34.16 1,056,978 33.669 -1.35%
2001-05-22 0 14.80 14.75 14.80 14.70 15.10 1,962,500 29,168,177 14.863 33.93 33.81 33.93 33.70 34.61 856,096 34.071 0.00%
2001-05-21 0 14.80 14.75 14.85 14.35 15.00 1,560,500 23,126,991 14.820 33.93 33.81 34.04 32.90 34.39 680,733 33.974 3.14%
2001-05-18 0 14.35 14.35 14.50 14.35 14.95 3,864,254 56,899,160 14.724 32.90 32.90 33.24 32.90 34.27 1,685,693 33.754 -4.01%
2001-05-17 0 14.95 14.90 14.95 14.90 15.50 3,005,754 45,818,549 15.244 34.27 34.16 34.27 34.16 35.53 1,311,192 34.944 -1.64%
2001-05-16 0 15.20 15.10 15.20 14.65 15.50 2,829,510 43,200,058 15.268 34.84 34.61 34.84 33.58 35.53 1,234,309 34.999 1.33%
2001-05-15 0 15.00 14.65 15.00 14.65 15.35 1,806,720 27,211,930 15.062 34.39 33.58 34.39 33.58 35.19 788,140 34.527 2.39%
2001-05-14 0 14.65 14.65 14.70 14.55 15.00 2,380,825 35,214,324 14.791 33.58 33.58 33.70 33.35 34.39 1,038,581 33.906 -4.87%
2001-05-11 0 15.40 15.20 15.40 15.10 15.40 2,260,500 34,452,451 15.241 35.30 34.84 35.30 34.61 35.30 986,092 34.938 0.98%
2001-05-10 0 15.25 15.00 15.25 14.70 15.35 3,927,635 59,350,012 15.111 34.96 34.39 34.96 33.70 35.19 1,713,341 34.640 3.39%
2001-05-09 0 14.75 14.75 14.80 14.20 14.75 3,569,857 51,779,057 14.505 33.81 33.81 33.93 32.55 33.81 1,557,269 33.250 0.68%
2001-05-08 0 14.65 14.60 14.65 14.55 14.70 2,653,000 38,870,164 14.651 33.58 33.47 33.58 33.35 33.70 1,157,311 33.587 0.69%
2001-05-07 0 14.55 14.50 14.55 14.50 15.20 4,593,800 68,553,221 14.923 33.35 33.24 33.35 33.24 34.84 2,003,940 34.209 -4.28%
2001-05-04 0 15.20 15.20 15.30 15.20 15.90 7,751,860 120,432,940 15.536 34.84 34.84 35.07 34.84 36.45 3,381,572 35.614 -2.88%
2001-05-03 0 15.65 15.60 15.65 15.50 15.70 6,523,816 101,390,930 15.542 35.88 35.76 35.88 35.53 35.99 2,845,866 35.627 0.97%
2001-05-02 0 15.50 15.50 15.55 14.95 15.55 4,007,500 61,653,890 15.385 35.53 35.53 35.65 34.27 35.65 1,748,180 35.267 5.80%
2001-04-27 0 14.65 14.60 14.65 14.50 14.95 5,785,000 84,874,532 14.671 33.58 33.47 33.58 33.24 34.27 2,523,574 33.633 -1.35%
2001-04-26 0 14.85 14.80 14.90 14.45 15.05 3,586,120 52,600,283 14.668 34.04 33.93 34.16 33.12 34.50 1,564,363 33.624 -0.34%
2001-04-25 0 14.90 14.70 14.90 14.20 14.95 5,551,938 80,745,806 14.544 34.16 33.70 34.16 32.55 34.27 2,421,906 33.340 3.47%
2001-04-24 0 14.40 14.25 14.30 14.15 15.10 2,844,500 41,407,227 14.557 33.01 32.67 32.78 32.44 34.61 1,240,848 33.370 -4.95%
2001-04-23 0 15.15 15.10 15.15 15.00 15.25 3,736,900 56,668,381 15.165 34.73 34.61 34.73 34.39 34.96 1,630,137 34.763 0.66%
2001-04-20 0 15.05 15.00 15.05 14.75 15.05 4,204,500 62,694,821 14.911 34.50 34.39 34.50 33.81 34.50 1,834,117 34.183 1.01%
2001-04-19 0 14.90 14.85 14.90 14.50 15.05 6,649,900 98,543,459 14.819 34.16 34.04 34.16 33.24 34.50 2,900,867 33.970 4.20%
2001-04-18 0 14.30 14.30 14.35 14.20 15.00 6,153,800 88,747,817 14.422 32.78 32.78 32.90 32.55 34.39 2,684,455 33.060 -3.38%
2001-04-17 0 14.80 14.75 14.80 14.65 15.20 11,690,500 173,699,100 14.858 33.93 33.81 33.93 33.58 34.84 5,099,714 34.061 -4.21%
2001-04-12 0 15.45 15.45 15.50 14.30 15.50 11,552,874 172,406,940 14.923 35.42 35.42 35.53 32.78 35.53 5,039,678 34.210 8.80%
2001-04-11 0 14.20 14.15 14.20 13.20 14.40 8,552,000 118,830,930 13.895 32.55 32.44 32.55 30.26 33.01 3,730,615 31.853 9.65%
2001-04-10 0 12.95 12.90 12.95 12.75 13.20 1,179,500 15,161,320 12.854 29.69 29.57 29.69 29.23 30.26 514,530 29.466 2.78%
2001-04-09 0 12.60 12.50 12.65 12.40 12.70 1,996,500 25,239,652 12.642 28.88 28.65 29.00 28.43 29.11 870,928 28.980 -2.33%
2001-04-06 0 12.90 12.80 12.90 12.25 12.95 4,295,595 54,575,593 12.705 29.57 29.34 29.57 28.08 29.69 1,873,855 29.125 7.50%
2001-04-04 0 12.00 12.15 12.20 12.00 12.50 4,358,000 53,289,834 12.228 27.51 27.85 27.97 27.51 28.65 1,901,078 28.031 -4.76%
2001-04-03 0 12.60 12.60 12.70 12.50 12.80 3,243,000 41,247,086 12.719 28.88 28.88 29.11 28.65 29.34 1,414,685 29.156 -1.56%
2001-04-02 0 12.80 12.75 12.80 12.45 12.80 3,821,500 47,984,222 12.556 29.34 29.23 29.34 28.54 29.34 1,667,042 28.784 3.23%
2001-03-30 0 12.40 12.30 12.35 12.25 12.75 3,508,700 43,735,636 12.465 28.43 28.20 28.31 28.08 29.23 1,530,590 28.574 -0.40%
2001-03-29 0 12.45 12.40 12.45 12.10 12.80 3,630,520 45,635,075 12.570 28.54 28.43 28.54 27.74 29.34 1,583,732 28.815 -3.49%
2001-03-28 0 12.90 12.80 12.95 12.65 13.10 7,230,464 92,625,535 12.810 29.57 29.34 29.69 29.00 30.03 3,154,125 29.366 1.98%
2001-03-27 0 12.65 12.55 12.65 12.50 12.80 3,829,100 48,137,003 12.571 29.00 28.77 29.00 28.65 29.34 1,670,358 28.818 1.61%
2001-03-26 0 12.45 12.40 12.45 12.20 12.80 5,169,700 63,068,545 12.200 28.54 28.43 28.54 27.97 29.34 2,255,164 27.966 4.62%
2001-03-23 0 11.90 11.85 11.90 11.45 12.15 5,198,000 61,469,263 11.826 27.28 27.16 27.28 26.25 27.85 2,267,509 27.109 3.48%
2001-03-22 0 11.50 11.50 11.60 11.30 11.95 4,457,900 51,668,718 11.590 26.36 26.36 26.59 25.90 27.39 1,944,657 26.570 -4.17%
2001-03-21 0 12.00 11.95 12.00 11.60 12.20 4,951,168 59,060,505 11.929 27.51 27.39 27.51 26.59 27.97 2,159,834 27.345 -1.23%
2001-03-20 0 12.15 12.10 12.15 12.10 12.90 1,908,500 23,873,956 12.509 27.85 27.74 27.85 27.74 29.57 832,540 28.676 -4.33%
2001-03-19 0 12.70 12.60 12.90 12.70 13.20 2,751,880 35,794,997 13.007 29.11 28.88 29.57 29.11 30.26 1,200,445 29.818 -0.78%
2001-03-16 0 12.80 12.60 12.80 12.45 12.85 3,612,620 45,201,577 12.512 29.34 28.88 29.34 28.54 29.46 1,575,923 28.683 1.99%
2001-03-15 0 12.55 12.50 12.55 11.70 12.80 5,672,500 69,272,919 12.212 28.77 28.65 28.77 26.82 29.34 2,474,499 27.995 5.46%
2001-03-14 0 11.90 11.90 11.95 11.85 12.30 4,627,500 55,452,670 11.983 27.28 27.28 27.39 27.16 28.20 2,018,641 27.470 0.00%
2001-03-13 0 11.90 11.90 11.95 11.60 12.30 7,347,200 87,990,030 11.976 27.28 27.28 27.39 26.59 28.20 3,205,048 27.454 -2.46%
2001-03-12 0 12.20 12.15 12.20 12.00 13.20 14,903,500 185,590,036 12.453 27.97 27.85 27.97 27.51 30.26 6,501,312 28.547 -9.63%
2001-03-09 0 13.50 13.50 13.55 13.45 13.80 3,919,000 53,051,521 13.537 30.95 30.95 31.06 30.83 31.63 1,709,574 31.032 -1.82%
2001-03-08 0 13.75 13.70 13.75 13.60 13.95 2,666,500 36,767,925 13.789 31.52 31.41 31.52 31.18 31.98 1,163,200 31.609 -1.43%
2001-03-07 0 13.95 13.95 14.00 13.70 14.40 2,476,500 34,865,173 14.078 31.98 31.98 32.09 31.41 33.01 1,080,317 32.273 -2.79%
2001-03-06 0 14.35 14.20 14.35 13.80 14.40 2,867,200 40,180,695 14.014 32.90 32.55 32.90 31.63 33.01 1,250,751 32.125 5.51%
2001-03-05 0 13.60 13.55 13.60 13.10 13.75 2,601,500 35,291,650 13.566 31.18 31.06 31.18 30.03 31.52 1,134,845 31.098 1.12%
2001-03-02 0 13.45 13.30 13.45 13.45 13.95 7,923,000 108,870,817 13.741 30.83 30.49 30.83 30.83 31.98 3,456,228 31.500 -1.47%
2001-03-01 0 13.65 13.65 13.70 13.10 13.90 6,803,500 92,623,611 13.614 31.29 31.29 31.41 30.03 31.86 2,967,872 31.209 4.60%
2001-02-28 0 13.05 13.05 13.10 12.95 13.10 6,483,200 84,441,657 13.025 29.92 29.92 30.03 29.69 30.03 2,828,148 29.858 -0.38%
2001-02-27 0 13.10 13.10 13.20 12.90 13.15 4,582,500 59,571,900 13.000 30.03 30.03 30.26 29.57 30.14 1,999,011 29.801 0.38%
2001-02-26 0 13.05 13.05 13.10 13.05 13.20 2,977,500 39,160,286 13.152 29.92 29.92 30.03 29.92 30.26 1,298,866 30.150 -0.76%
2001-02-23 0 13.15 13.10 13.15 13.05 13.30 7,410,466 97,468,548 13.153 30.14 30.03 30.14 29.92 30.49 3,232,647 30.151 -0.75%
2001-02-22 0 13.25 13.20 13.25 13.20 13.75 9,475,000 127,980,332 13.507 30.37 30.26 30.37 30.26 31.52 4,133,253 30.964 -4.33%
2001-02-21 0 13.85 13.85 13.90 13.50 14.00 8,435,900 116,716,168 13.836 31.75 31.75 31.86 30.95 32.09 3,679,969 31.717 1.09%
2001-02-20 0 13.70 13.65 13.70 13.50 14.15 4,636,804 64,688,384 13.951 31.41 31.29 31.41 30.95 32.44 2,022,700 31.981 -2.84%
2001-02-19 0 14.10 14.05 14.10 13.60 14.20 3,449,044 48,362,370 14.022 32.32 32.21 32.32 31.18 32.55 1,504,567 32.144 0.36%
2001-02-16 0 14.05 14.00 14.05 13.75 14.25 7,103,500 99,579,386 14.018 32.21 32.09 32.21 31.52 32.67 3,098,740 32.135 2.93%
2001-02-15 0 13.65 13.60 13.65 13.55 14.00 4,791,800 66,121,704 13.799 31.29 31.18 31.29 31.06 32.09 2,090,313 31.632 -2.50%
2001-02-14 0 14.00 13.95 14.00 13.70 14.10 6,621,320 92,382,872 13.952 32.09 31.98 32.09 31.41 32.32 2,888,400 31.984 1.82%
2001-02-13 0 13.75 13.70 13.75 13.50 13.80 4,193,116 57,303,139 13.666 31.52 31.41 31.52 30.95 31.63 1,829,151 31.328 2.61%
2001-02-12 0 13.40 13.35 13.45 13.15 13.45 3,169,600 42,000,198 13.251 30.72 30.60 30.83 30.14 30.83 1,382,666 30.376 0.00%
2001-02-09 0 13.40 13.40 13.45 12.85 13.45 4,072,000 53,373,292 13.107 30.72 30.72 30.83 29.46 30.83 1,776,317 30.047 1.52%
2001-02-08 0 13.20 13.15 13.20 13.05 13.25 3,054,252 40,186,810 13.158 30.26 30.14 30.26 29.92 30.37 1,332,348 30.162 0.38%
2001-02-07 0 13.15 13.10 13.15 13.15 13.30 2,792,000 36,865,879 13.204 30.14 30.03 30.14 30.14 30.49 1,217,946 30.269 -0.38%
2001-02-06 0 13.20 13.20 13.25 12.75 13.35 5,507,300 72,507,063 13.166 30.26 30.26 30.37 29.23 30.60 2,402,434 30.181 3.53%
2001-02-05 0 12.75 12.70 12.75 12.70 13.15 4,416,000 57,032,686 12.915 29.23 29.11 29.23 29.11 30.14 1,926,379 29.606 -4.49%
2001-02-02 0 13.35 13.35 13.40 13.30 13.90 2,935,000 39,651,568 13.510 30.60 30.60 30.72 30.49 31.86 1,280,327 30.970 -4.30%
2001-02-01 0 13.95 13.90 13.95 13.40 14.05 7,437,660 103,144,445 13.868 31.98 31.86 31.98 30.72 32.21 3,244,510 31.790 2.57%
2001-01-31 0 13.60 13.55 13.60 13.15 13.65 6,964,100 93,108,137 13.370 31.18 31.06 31.18 30.14 31.29 3,037,930 30.649 3.03%
2001-01-30 0 13.20 13.05 13.20 12.80 13.25 5,347,736 69,798,590 13.052 30.26 29.92 30.26 29.34 30.37 2,332,828 29.920 1.15%
2001-01-29 0 13.05 13.00 13.10 12.95 13.30 8,803,800 114,593,190 13.016 29.92 29.80 30.03 29.69 30.49 3,840,457 29.838 0.38%
2001-01-23 0 13.00 13.00 13.05 12.80 13.05 3,261,040 42,189,448 12.937 29.80 29.80 29.92 29.34 29.92 1,422,554 29.658 1.17%
2001-01-22 0 12.85 12.75 12.85 12.60 13.30 5,282,400 67,870,516 12.848 29.46 29.23 29.46 28.88 30.49 2,304,327 29.454 -1.53%
2001-01-19 0 13.05 13.00 13.10 12.30 13.45 22,141,200 290,667,900 13.128 29.92 29.80 30.03 28.20 30.83 9,658,594 30.094 6.53%
2001-01-18 0 12.25 12.20 12.25 11.40 12.35 8,207,660 99,591,472 12.134 28.08 27.97 28.08 26.13 28.31 3,580,405 27.816 5.15%
2001-01-17 0 11.65 11.50 11.55 11.45 12.35 11,692,000 140,098,383 11.982 26.71 26.36 26.48 26.25 28.31 5,100,368 27.468 -2.51%
2001-01-16 0 11.95 11.90 11.95 11.40 12.05 8,525,200 99,926,707 11.721 27.39 27.28 27.39 26.13 27.62 3,718,924 26.870 1.27%
2001-01-15 0 11.80 11.75 11.80 11.10 11.85 13,516,500 153,598,853 11.364 27.05 26.94 27.05 25.45 27.16 5,896,265 26.050 7.27%
2001-01-12 0 11.00 10.95 11.00 10.35 11.10 10,242,157 111,246,187 10.862 25.22 25.10 25.22 23.73 25.45 4,467,907 24.899 7.32%
2001-01-11 0 10.25 10.20 10.25 10.20 10.35 7,143,700 73,220,929 10.250 23.50 23.38 23.50 23.38 23.73 3,116,276 23.496 0.00%
2001-01-10 0 10.25 10.25 10.30 10.00 10.40 13,752,200 140,729,128 10.233 23.50 23.50 23.61 22.92 23.84 5,999,084 23.458 -1.91%
2001-01-09 0 10.45 10.45 10.50 10.05 11.25 13,633,000 142,957,495 10.486 23.96 23.96 24.07 23.04 25.79 5,947,085 24.038 -7.11%
2001-01-08 0 11.25 11.25 11.30 11.00 11.50 8,120,833 91,039,599 11.211 25.79 25.79 25.90 25.22 26.36 3,542,528 25.699 -3.02%
2001-01-05 0 11.60 11.50 11.60 11.55 12.05 8,881,500 104,455,595 11.761 26.59 26.36 26.59 26.48 27.62 3,874,352 26.961 -1.69%
2001-01-04 0 11.80 11.80 11.90 11.60 12.00 12,151,000 142,761,767 11.749 27.05 27.05 27.28 26.59 27.51 5,300,597 26.933 6.31%
2001-01-03 0 11.10 11.05 11.10 10.95 11.70 6,066,000 67,522,850 11.131 25.45 25.33 25.45 25.10 26.82 2,646,154 25.517 -5.13%
2001-01-02 0 11.70 11.70 11.75 11.60 12.00 1,998,000 23,412,825 11.718 26.82 26.82 26.94 26.59 27.51 871,582 26.862 -2.50%
2000-12-29 0 12.00 11.95 12.00 11.70 12.15 7,134,000 85,379,360 11.968 27.51 27.39 27.51 26.82 27.85 3,112,045 27.435 3.90%
2000-12-28 0 11.55 11.55 11.60 11.35 11.75 3,619,000 41,901,631 11.578 26.48 26.48 26.59 26.02 26.94 1,578,706 26.542 0.26%
2000-12-27 0 11.55 11.55 11.60 11.30 11.60 4,109,220 47,173,967 11.480 26.41 26.41 26.52 25.84 26.52 1,797,222 26.248 3.13%
2000-12-22 0 11.20 11.20 11.25 11.15 11.65 5,646,600 63,744,970 11.289 25.61 25.61 25.72 25.49 26.64 2,469,615 25.812 -2.61%
2000-12-21 0 11.50 11.50 11.55 11.30 12.05 7,951,800 91,791,538 11.543 26.29 26.29 26.41 25.84 27.55 3,477,825 26.393 -4.96%
2000-12-20 0 12.10 12.05 12.10 11.40 12.35 9,691,940 115,167,811 11.883 27.67 27.55 27.67 26.07 28.24 4,238,898 27.169 2.11%
2000-12-19 0 11.85 11.80 11.85 10.80 11.85 18,078,500 205,115,587 11.346 27.09 26.98 27.09 24.69 27.09 7,906,871 25.941 2.16%
2000-12-18 0 11.60 11.55 11.60 11.50 12.00 9,894,500 117,135,506 11.838 26.52 26.41 26.52 26.29 27.44 4,327,490 27.068 -3.73%
2000-12-15 0 12.05 12.05 12.10 11.70 12.35 14,789,640 176,418,125 11.928 27.55 27.55 27.67 26.75 28.24 6,468,444 27.274 -3.21%
2000-12-14 0 12.45 12.45 12.50 12.40 13.20 13,824,500 174,268,968 12.606 28.47 28.47 28.58 28.35 30.18 6,046,328 28.822 -5.32%
2000-12-13 0 13.15 13.15 13.20 12.85 13.45 17,043,500 223,806,865 13.132 30.07 30.07 30.18 29.38 30.75 7,454,200 30.024 2.33%
2000-12-12 0 12.85 12.80 12.85 12.35 12.90 22,212,243 281,744,999 12.684 29.38 29.27 29.38 28.24 29.49 9,714,818 29.002 3.63%
2000-12-11 0 12.40 12.40 12.45 12.10 13.20 20,813,800 261,146,997 12.547 28.35 28.35 28.47 27.67 30.18 9,103,190 28.687 -4.62%
2000-12-08 0 13.00 13.00 13.05 12.80 13.40 24,629,400 320,233,392 13.002 29.72 29.72 29.84 29.27 30.64 10,771,993 29.728 -2.26%
2000-12-07 0 13.30 13.30 13.35 12.60 13.65 27,969,910 369,431,910 13.208 30.41 30.41 30.52 28.81 31.21 12,233,009 30.200 -3.62%
2000-12-06 0 13.80 13.85 13.90 13.75 15.30 14,322,800 203,439,313 14.204 31.55 31.67 31.78 31.44 34.98 6,264,266 32.476 -5.15%
2000-12-05 0 14.55 14.50 14.60 14.50 15.20 4,396,100 65,011,522 14.788 33.27 33.15 33.38 33.15 34.75 1,922,692 33.813 -2.02%
2000-12-04 0 14.85 14.80 14.85 14.70 14.90 4,289,000 63,485,501 14.802 33.95 33.84 33.95 33.61 34.07 1,875,851 33.844 0.34%
2000-12-01 0 14.80 14.75 14.80 14.30 15.00 6,501,200 95,598,709 14.705 33.84 33.72 33.84 32.70 34.30 2,843,386 33.621 0.68%
2000-11-30 0 14.70 14.65 14.80 14.65 15.25 4,211,574 62,894,648 14.934 33.61 33.50 33.84 33.50 34.87 1,841,987 34.145 -0.68%
2000-11-29 0 14.80 14.70 14.85 14.60 15.40 7,182,100 108,245,811 15.072 33.84 33.61 33.95 33.38 35.21 3,141,186 34.460 -6.03%
2000-11-28 0 15.75 15.75 15.85 15.70 16.65 2,764,500 44,969,473 16.267 36.01 36.01 36.24 35.90 38.07 1,209,091 37.193 -5.41%
2000-11-27 0 16.65 16.60 16.65 16.05 16.65 2,716,280 44,647,211 16.437 38.07 37.95 38.07 36.70 38.07 1,188,001 37.582 4.06%
2000-11-24 0 16.00 15.85 16.00 15.60 16.00 1,859,500 29,430,518 15.827 36.58 36.24 36.58 35.67 36.58 813,277 36.188 0.31%
2000-11-23 0 15.95 15.90 15.95 15.60 15.95 2,452,700 38,844,959 15.838 36.47 36.35 36.47 35.67 36.47 1,072,721 36.212 0.31%
2000-11-22 0 15.90 15.90 15.95 15.35 16.20 3,060,000 47,807,150 15.623 36.35 36.35 36.47 35.10 37.04 1,338,331 35.721 -1.24%
2000-11-21 0 16.10 16.10 16.30 16.05 16.50 1,922,729 31,300,076 16.279 36.81 36.81 37.27 36.70 37.73 840,931 37.221 -3.59%
2000-11-20 0 16.70 16.65 16.70 16.20 16.70 1,735,500 28,580,838 16.468 38.18 38.07 38.18 37.04 38.18 759,044 37.654 1.52%
2000-11-17 0 16.45 16.35 16.45 15.80 16.45 1,266,500 20,524,072 16.205 37.61 37.38 37.61 36.13 37.61 553,920 37.052 3.46%
2000-11-16 0 15.90 15.90 15.95 15.60 16.05 973,000 15,404,330 15.832 36.35 36.35 36.47 35.67 36.70 425,554 36.198 0.95%
2000-11-15 0 15.75 15.75 15.90 15.75 16.15 2,755,416 43,826,702 15.906 36.01 36.01 36.35 36.01 36.93 1,205,118 36.367 1.29%
2000-11-14 0 15.55 15.55 15.75 15.30 15.90 3,506,000 54,376,605 15.510 35.55 35.55 36.01 34.98 36.35 1,533,395 35.462 1.63%
2000-11-13 0 15.30 15.25 15.30 15.15 15.80 2,361,500 36,133,780 15.301 34.98 34.87 34.98 34.64 36.13 1,032,833 34.985 -3.77%
2000-11-10 0 15.90 15.90 15.95 15.85 16.30 922,000 14,754,974 16.003 36.35 36.35 36.47 36.24 37.27 403,249 36.590 -0.93%
2000-11-09 0 16.05 16.05 16.10 15.95 16.15 2,019,734 32,436,943 16.060 36.70 36.70 36.81 36.47 36.93 883,357 36.720 1.58%
2000-11-08 0 15.80 15.80 16.00 15.80 16.50 3,911,500 63,451,170 16.222 36.13 36.13 36.58 36.13 37.73 1,710,746 37.090 -2.77%
2000-11-07 0 16.25 16.20 16.25 16.15 16.75 2,814,500 45,967,359 16.332 37.15 37.04 37.15 36.93 38.30 1,230,959 37.343 -2.99%
2000-11-06 0 16.75 16.70 16.75 16.55 16.95 2,755,000 46,061,691 16.719 38.30 38.18 38.30 37.84 38.75 1,204,936 38.228 1.82%
2000-11-03 0 16.45 16.30 16.45 16.30 16.60 2,608,500 42,639,705 16.346 37.61 37.27 37.61 37.27 37.95 1,140,862 37.375 1.86%
2000-11-02 0 16.15 15.90 16.15 15.90 16.30 2,372,000 38,235,250 16.119 36.93 36.35 36.93 36.35 37.27 1,037,426 36.856 0.31%
2000-11-01 0 16.10 16.00 16.10 15.70 16.35 3,403,033 54,663,306 16.063 36.81 36.58 36.81 35.90 37.38 1,488,361 36.727 3.87%
2000-10-31 0 15.50 15.55 15.70 15.50 15.85 4,242,472 66,652,072 15.711 35.44 35.55 35.90 35.44 36.24 1,855,501 35.921 -1.59%
2000-10-30 0 15.75 15.70 15.75 15.40 16.30 2,504,501 39,799,186 15.891 36.01 35.90 36.01 35.21 37.27 1,095,377 36.334 -2.78%
2000-10-27 0 16.20 16.15 16.20 15.75 16.35 3,839,000 62,131,275 16.184 37.04 36.93 37.04 36.01 37.38 1,679,037 37.004 2.53%
2000-10-26 0 15.80 15.75 15.80 14.80 15.90 3,552,761 55,047,542 15.494 36.13 36.01 36.13 33.84 36.35 1,553,847 35.427 4.29%
2000-10-25 0 15.15 15.15 15.20 14.50 15.50 4,467,688 67,180,635 15.037 34.64 34.64 34.75 33.15 35.44 1,954,002 34.381 4.84%
2000-10-24 0 14.45 14.45 14.50 14.35 14.55 1,916,228 27,709,275 14.460 33.04 33.04 33.15 32.81 33.27 838,088 33.063 0.35%
2000-10-23 0 14.40 14.40 14.45 14.00 14.50 4,227,135 60,734,768 14.368 32.92 32.92 33.04 32.01 33.15 1,848,793 32.851 0.00%
2000-10-20 0 14.40 14.35 14.40 14.00 14.65 5,519,000 79,190,071 14.349 32.92 32.81 32.92 32.01 33.50 2,413,808 32.807 5.88%
2000-10-19 0 13.60 13.55 13.65 12.60 13.65 6,526,500 86,174,287 13.204 31.10 30.98 31.21 28.81 31.21 2,854,451 30.189 3.03%
2000-10-18 0 13.20 13.15 13.25 13.00 13.65 6,475,500 86,577,588 13.370 30.18 30.07 30.30 29.72 31.21 2,832,145 30.570 -4.69%
2000-10-17 0 13.85 13.85 13.90 13.60 14.60 6,875,100 96,306,927 14.008 31.67 31.67 31.78 31.10 33.38 3,006,916 32.028 -5.14%
2000-10-16 0 14.60 14.60 14.65 14.40 15.00 4,756,000 69,587,485 14.632 33.38 33.38 33.50 32.92 34.30 2,080,099 33.454 0.69%
2000-10-13 0 14.50 14.50 14.55 14.10 15.10 5,565,000 81,138,129 14.580 33.15 33.15 33.27 32.24 34.53 2,433,926 33.336 -3.01%
2000-10-12 0 14.95 14.95 15.00 14.70 15.00 4,022,658 59,734,810 14.850 34.18 34.18 34.30 33.61 34.30 1,759,363 33.953 1.36%
2000-10-11 0 14.75 14.70 14.75 14.50 14.75 5,274,000 77,230,498 14.644 33.72 33.61 33.72 33.15 33.72 2,306,654 33.482 -0.34%
2000-10-10 0 14.80 14.75 14.85 14.50 15.20 7,460,500 111,108,738 14.893 33.84 33.72 33.95 33.15 34.75 3,262,948 34.052 -1.33%
2000-10-09 0 15.00 14.95 15.00 14.80 15.70 7,216,230 107,967,907 14.962 34.30 34.18 34.30 33.84 35.90 3,156,113 34.209 -4.76%
2000-10-05 0 15.75 15.70 15.75 15.65 16.60 5,705,500 91,423,780 16.024 36.01 35.90 36.01 35.78 37.95 2,495,376 36.637 -2.78%
2000-10-04 0 16.20 16.20 16.40 16.20 17.10 6,412,000 106,847,031 16.664 37.04 37.04 37.50 37.04 39.10 2,804,373 38.100 -6.36%
2000-10-03 0 17.30 17.20 17.35 16.50 17.35 4,921,500 83,842,510 17.036 39.56 39.33 39.67 37.73 39.67 2,152,483 38.952 3.28%
2000-09-29 0 16.75 16.75 16.90 16.60 17.60 4,616,200 77,737,780 16.840 38.30 38.30 38.64 37.95 40.24 2,018,956 38.504 -3.46%
2000-09-28 0 17.35 17.35 17.40 16.80 17.50 10,477,500 178,975,350 17.082 39.67 39.67 39.78 38.41 40.01 4,582,473 39.056 7.76%
2000-09-27 0 16.10 16.10 16.50 15.05 16.85 6,116,000 99,837,185 16.324 36.81 36.81 37.73 34.41 38.53 2,674,913 37.324 5.23%
2000-09-26 0 15.30 15.30 15.35 15.10 15.40 2,582,800 39,550,163 15.313 34.98 34.98 35.10 34.53 35.21 1,129,622 35.012 -0.97%
2000-09-25 0 15.45 15.45 15.50 14.30 15.65 9,962,460 148,755,599 14.932 35.33 35.33 35.44 32.70 35.78 4,357,213 34.140 13.19%
2000-09-22 0 13.65 13.65 13.70 13.40 14.00 8,346,078 113,455,858 13.594 31.21 31.21 31.32 30.64 32.01 3,650,267 31.082 -1.09%
2000-09-21 0 13.80 13.75 13.80 13.60 14.60 9,376,280 131,380,737 14.012 31.55 31.44 31.55 31.10 33.38 4,100,840 32.038 -5.48%
2000-09-20 0 14.60 14.60 14.70 14.50 15.50 5,138,000 76,572,269 14.903 33.38 33.38 33.61 33.15 35.44 2,247,172 34.075 -1.35%
2000-09-19 0 14.80 14.80 15.00 13.70 15.00 5,837,500 83,948,455 14.381 33.84 33.84 34.30 31.32 34.30 2,553,108 32.881 3.14%
2000-09-18 0 14.35 14.30 14.40 14.30 15.50 3,826,000 56,898,285 14.871 32.81 32.70 32.92 32.70 35.44 1,673,352 34.003 -8.01%
2000-09-15 0 15.60 15.55 15.60 15.50 16.20 2,833,000 45,063,303 15.907 35.67 35.55 35.67 35.44 37.04 1,239,050 36.369 -2.80%
2000-09-14 0 16.05 16.00 16.05 15.95 16.70 3,378,500 54,747,431 16.205 36.70 36.58 36.70 36.47 38.18 1,477,632 37.051 -1.83%
2000-09-12 0 16.35 16.30 16.40 16.35 16.60 1,992,000 32,805,470 16.469 37.38 37.27 37.50 37.38 37.95 871,228 37.654 -1.51%
2000-09-11 0 16.60 16.55 16.60 16.35 16.65 1,676,500 27,694,843 16.519 37.95 37.84 37.95 37.38 38.07 733,239 37.771 1.22%
2000-09-08 0 16.40 16.40 16.50 16.40 16.55 2,627,100 43,295,684 16.480 37.50 37.50 37.73 37.50 37.84 1,148,997 37.681 0.31%
2000-09-07 0 16.35 16.30 16.35 16.30 16.70 2,928,000 48,233,920 16.473 37.38 37.27 37.38 37.27 38.18 1,280,599 37.665 -2.10%
2000-09-06 0 16.70 16.65 16.70 16.60 17.35 2,105,500 35,594,430 16.905 38.18 38.07 38.18 37.95 39.67 920,868 38.653 -2.62%
2000-09-05 0 17.15 17.15 17.20 17.10 17.50 896,000 15,456,579 17.251 39.21 39.21 39.33 39.10 40.01 391,877 39.442 -1.44%
2000-09-04 0 17.40 17.30 17.45 17.00 17.45 2,480,700 43,061,690 17.359 39.78 39.56 39.90 38.87 39.90 1,084,967 39.689 3.57%
2000-09-01 0 16.80 16.80 16.85 16.50 16.95 2,371,400 39,690,187 16.737 38.41 38.41 38.53 37.73 38.75 1,037,163 38.268 2.75%
2000-08-31 0 16.35 16.20 16.40 16.20 17.05 1,334,000 22,272,800 16.696 37.38 37.04 37.50 37.04 38.98 583,443 38.175 -2.39%
2000-08-30 0 16.75 16.65 16.75 16.50 17.20 3,824,000 64,290,415 16.812 38.30 38.07 38.30 37.73 39.33 1,672,477 38.440 -1.76%
2000-08-29 0 17.05 17.05 17.20 17.00 17.50 1,595,000 27,470,375 17.223 38.98 38.98 39.33 38.87 40.01 697,594 39.379 -2.29%
2000-08-28 0 17.45 17.45 17.50 17.25 17.60 1,400,000 24,517,686 17.513 39.90 39.90 40.01 39.44 40.24 612,308 40.041 -0.57%
2000-08-25 0 17.55 17.55 17.65 17.25 17.85 3,754,410 66,113,464 17.610 40.13 40.13 40.36 39.44 40.81 1,642,041 40.263 1.74%
2000-08-24 0 17.25 17.20 17.30 16.80 17.25 4,595,500 78,795,952 17.146 39.44 39.33 39.56 38.41 39.44 2,009,903 39.204 2.68%
2000-08-23 0 16.80 16.70 16.90 16.70 17.20 2,509,000 42,291,240 16.856 38.41 38.18 38.64 38.18 39.33 1,097,344 38.540 -1.18%
2000-08-22 0 17.00 16.90 17.00 16.50 17.05 1,782,500 29,970,361 16.814 38.87 38.64 38.87 37.73 38.98 779,600 38.443 2.72%
2000-08-21 0 16.55 16.50 16.60 16.45 17.00 2,852,200 47,426,552 16.628 37.84 37.73 37.95 37.61 38.87 1,247,447 38.019 -0.60%
2000-08-18 0 16.65 16.65 16.70 16.45 17.75 4,520,234 76,522,773 16.929 38.07 38.07 38.18 37.61 40.58 1,976,984 38.707 -2.63%
2000-08-17 0 17.10 17.10 17.20 16.90 18.20 3,759,000 66,589,790 17.715 39.10 39.10 39.33 38.64 41.61 1,644,048 40.504 -4.20%
2000-08-16 0 17.85 17.80 17.90 17.40 18.05 1,461,500 25,933,855 17.745 40.81 40.70 40.93 39.78 41.27 639,206 40.572 2.00%
2000-08-15 0 17.50 17.50 17.90 16.80 18.05 1,864,000 32,625,450 17.503 40.01 40.01 40.93 38.41 41.27 815,245 40.019 5.74%
2000-08-14 0 16.55 16.55 16.75 15.60 17.60 7,574,000 123,718,300 16.335 37.84 37.84 38.30 35.67 40.24 3,312,589 37.348 -5.09%
2000-08-11 0 69.75 69.00 70.00 69.50 72.75 834,500 59,072,203 70.788 39.87 39.44 40.01 39.73 41.58 1,459,918 40.463 -4.12%
2000-08-10 0 72.75 71.50 73.00 70.50 73.00 615,500 44,343,486 72.045 41.58 40.87 41.73 40.30 41.73 1,076,788 41.181 2.83%
2000-08-09 0 70.75 70.50 70.75 70.50 72.00 1,132,500 80,448,819 71.036 40.44 40.30 40.44 40.30 41.16 1,981,255 40.605 -0.35%
2000-08-08 0 71.00 71.00 72.00 70.75 75.50 1,524,710 110,255,160 72.312 40.58 40.58 41.16 40.44 43.16 2,667,408 41.334 -5.96%
2000-08-07 0 75.50 75.00 75.50 74.25 77.00 503,500 38,217,465 75.904 43.16 42.87 43.16 42.44 44.01 880,849 43.387 -0.66%
2000-08-04 0 76.00 75.00 76.00 74.00 77.00 834,244 63,548,976 76.176 43.44 42.87 43.44 42.30 44.01 1,459,471 43.542 2.41%
2000-08-03 0 74.50 74.50 74.75 74.00 75.50 375,405 27,964,994 74.493 42.42 42.42 42.56 42.14 42.99 659,275 42.418 0.00%
2000-08-02 0 74.50 74.50 75.00 72.50 76.50 601,185 44,979,893 74.819 42.42 42.42 42.71 41.28 43.56 1,055,784 42.603 1.02%
2000-08-01 0 73.75 73.50 73.75 73.50 76.25 818,671 61,284,324 74.858 41.99 41.85 41.99 41.85 43.42 1,437,726 42.626 -2.64%
2000-07-31 0 75.75 75.50 75.75 75.00 76.25 557,700 42,154,742 75.587 43.13 42.99 43.13 42.71 43.42 979,417 43.041 -1.62%
2000-07-28 0 77.00 76.00 76.75 74.75 77.00 779,800 59,017,735 75.683 43.85 43.28 43.70 42.56 43.85 1,369,462 43.096 1.99%
2000-07-27 0 75.50 75.00 75.50 74.50 75.50 368,500 27,592,610 74.878 42.99 42.71 42.99 42.42 42.99 647,149 42.637 1.34%
2000-07-26 0 74.50 74.50 74.75 74.25 75.75 1,031,382 77,112,407 74.766 42.42 42.42 42.56 42.28 43.13 1,811,283 42.573 -1.65%
2000-07-25 0 75.75 75.50 76.00 74.50 76.00 1,194,288 89,582,235 75.009 43.13 42.99 43.28 42.42 43.28 2,097,374 42.712 1.34%
2000-07-24 0 74.75 74.50 74.75 73.50 75.25 1,813,000 134,928,159 74.423 42.56 42.42 42.56 41.85 42.85 3,183,938 42.378 0.67%
2000-07-21 0 74.25 74.25 74.50 73.25 75.00 1,195,000 88,685,601 74.214 42.28 42.28 42.42 41.71 42.71 2,098,624 42.259 0.34%
2000-07-20 0 74.00 74.00 74.25 72.50 75.25 1,093,540 80,627,637 73.731 42.14 42.14 42.28 41.28 42.85 1,920,443 41.984 0.68%
2000-07-19 0 73.50 73.25 73.75 69.50 73.50 983,000 70,564,964 71.785 41.85 41.71 41.99 39.57 41.85 1,726,316 40.876 6.14%
2000-07-18 0 69.25 69.25 69.50 68.75 70.50 1,139,000 79,284,884 69.609 39.43 39.43 39.57 39.15 40.14 2,000,279 39.637 -1.42%
2000-07-17 0 70.25 70.00 70.25 69.25 70.50 2,325,300 162,740,277 69.987 40.00 39.86 40.00 39.43 40.14 4,083,625 39.852 1.08%
2000-07-14 0 69.50 69.25 69.50 68.25 70.25 1,393,280 96,458,420 69.231 39.57 39.43 39.57 38.86 40.00 2,446,838 39.422 1.46%
2000-07-13 0 68.50 68.25 68.50 67.75 69.50 752,500 51,410,168 68.319 39.01 38.86 39.01 38.58 39.57 1,321,519 38.902 -0.72%
2000-07-12 0 69.00 68.75 69.00 67.00 69.25 1,716,500 118,006,240 68.748 39.29 39.15 39.29 38.15 39.43 3,014,468 39.147 0.36%
2000-07-11 0 68.75 68.75 69.00 68.50 70.00 1,204,900 83,201,316 69.052 39.15 39.15 39.29 39.01 39.86 2,116,011 39.320 -1.43%
2000-07-10 0 69.75 69.50 70.00 68.50 71.25 1,145,778 80,565,688 70.315 39.72 39.57 39.86 39.01 40.57 2,012,182 40.039 1.82%
2000-07-07 0 68.50 68.50 68.75 68.25 69.25 1,017,500 69,748,712 68.549 39.01 39.01 39.15 38.86 39.43 1,786,904 39.033 -0.72%
2000-07-06 0 69.00 68.75 69.00 68.25 70.00 1,359,000 93,793,502 69.017 39.29 39.15 39.29 38.86 39.86 2,386,636 39.299 -0.72%
2000-07-05 0 69.50 69.25 69.50 69.00 72.00 1,333,500 94,086,650 70.556 39.57 39.43 39.57 39.29 41.00 2,341,854 40.176 -1.42%
2000-07-04 0 70.50 70.25 70.50 70.25 73.00 1,345,500 96,396,133 71.643 40.14 40.00 40.14 40.00 41.57 2,362,928 40.795 -3.42%
2000-07-03 0 73.00 72.00 72.25 72.25 77.00 1,837,000 135,428,349 73.723 41.57 41.00 41.14 41.14 43.85 3,226,086 41.979 -1.02%
2000-06-30 0 73.75 73.75 74.00 69.00 74.25 1,368,140 98,716,996 72.154 41.99 41.99 42.14 39.29 42.28 2,402,688 41.086 4.61%
2000-06-29 0 70.50 70.50 70.75 68.75 72.50 1,401,150 98,706,930 70.447 40.14 40.14 40.29 39.15 41.28 2,460,659 40.114 2.55%
2000-06-28 0 68.75 68.75 69.00 67.50 69.25 733,855 50,044,844 68.194 39.15 39.15 39.29 38.44 39.43 1,288,775 38.831 1.85%
2000-06-27 0 67.50 67.25 67.75 66.75 67.50 713,000 47,715,661 66.922 38.44 38.29 38.58 38.01 38.44 1,252,150 38.107 2.27%
2000-06-26 0 66.00 66.50 67.00 65.75 67.50 984,580 65,491,514 66.517 37.58 37.87 38.15 37.44 38.44 1,729,091 37.876 -0.38%
2000-06-23 0 66.25 66.00 66.50 65.50 66.25 930,800 61,333,460 65.893 37.72 37.58 37.87 37.30 37.72 1,634,644 37.521 -0.38%
2000-06-22 0 66.50 66.50 67.00 65.00 67.50 710,700 46,912,816 66.009 37.87 37.87 38.15 37.01 38.44 1,248,111 37.587 -0.37%
2000-06-21 0 66.75 66.75 67.00 64.50 67.25 1,014,500 66,733,980 65.780 38.01 38.01 38.15 36.73 38.29 1,781,636 37.457 2.69%
2000-06-20 0 65.00 64.25 65.00 62.75 67.00 1,615,000 103,781,653 64.261 37.01 36.59 37.01 35.73 38.15 2,836,216 36.592 -1.89%
2000-06-19 0 66.25 66.25 67.50 66.00 68.75 1,549,800 104,768,778 67.601 37.72 37.72 38.44 37.58 39.15 2,721,714 38.494 -2.21%
2000-06-16 0 67.75 67.75 68.00 64.50 68.00 937,000 62,155,428 66.335 38.58 38.58 38.72 36.73 38.72 1,645,532 37.772 4.63%
2000-06-15 0 64.75 64.75 65.00 64.00 66.00 1,399,323 91,081,735 65.090 36.87 36.87 37.01 36.44 37.58 2,457,451 37.064 1.17%
2000-06-14 0 64.00 64.00 64.75 61.75 65.00 1,372,800 86,411,015 62.945 36.44 36.44 36.87 35.16 37.01 2,410,872 35.842 2.81%
2000-06-13 0 62.25 62.25 62.50 62.00 66.00 1,299,300 82,252,875 63.306 35.45 35.45 35.59 35.30 37.58 2,281,793 36.047 -7.09%
2000-06-12 0 67.00 66.75 67.00 66.25 69.50 349,409 23,766,660 68.020 38.15 38.01 38.15 37.72 39.57 613,622 38.732 0.37%
2000-06-09 0 66.75 66.75 67.00 63.75 69.25 1,085,500 72,471,601 66.763 38.01 38.01 38.15 36.30 39.43 1,906,324 38.016 4.71%
2000-06-08 0 63.75 63.75 64.00 62.50 64.00 1,051,558 66,791,977 63.517 36.30 36.30 36.44 35.59 36.44 1,846,716 36.168 -0.39%
2000-06-07 0 64.00 63.00 64.50 61.75 66.75 1,372,757 87,257,357 63.564 36.44 35.87 36.73 35.16 38.01 2,410,796 36.194 3.23%
2000-06-05 0 62.00 61.75 62.00 60.00 62.25 962,080 59,118,191 61.448 35.30 35.16 35.30 34.17 35.45 1,689,577 34.990 5.53%
2000-06-02 0 58.75 58.75 59.25 58.00 62.00 1,271,400 75,553,795 59.426 33.45 33.45 33.74 33.03 35.30 2,232,796 33.838 -2.89%
2000-06-01 0 60.50 60.00 60.50 58.00 60.50 1,812,278 107,150,161 59.125 34.45 34.17 34.45 33.03 34.45 3,182,670 33.667 4.76%
2000-05-31 0 57.75 57.50 57.75 57.00 60.00 1,061,000 61,512,277 57.976 32.88 32.74 32.88 32.46 34.17 1,863,297 33.013 5.00%
2000-05-30 0 55.00 54.75 55.25 54.00 57.00 1,120,800 62,510,647 55.773 31.32 31.18 31.46 30.75 32.46 1,968,317 31.758 -1.35%
2000-05-29 0 55.75 55.50 55.75 55.50 58.75 1,360,800 76,599,755 56.290 31.75 31.60 31.75 31.60 33.45 2,389,798 32.053 -5.51%
2000-05-26 0 59.00 59.00 59.25 57.00 59.25 1,306,500 75,854,302 58.059 33.60 33.60 33.74 32.46 33.74 2,294,437 33.060 -0.42%
2000-05-25 0 59.25 59.50 59.75 57.75 60.25 1,440,500 85,357,928 59.256 33.74 33.88 34.02 32.88 34.31 2,529,764 33.741 2.16%
2000-05-24 0 58.00 58.00 58.25 56.75 60.50 1,935,600 113,046,235 58.404 33.03 33.03 33.17 32.31 34.45 3,399,245 33.256 -5.69%
2000-05-23 0 61.50 60.50 61.50 59.50 62.00 1,000,868 60,377,058 60.325 35.02 34.45 35.02 33.88 35.30 1,757,695 34.350 2.07%
2000-05-22 0 60.25 60.00 62.50 58.75 63.25 1,141,500 69,009,080 60.455 34.31 34.17 35.59 33.45 36.02 2,004,669 34.424 -2.43%
2000-05-19 0 61.75 61.75 62.25 57.25 63.00 593,500 35,814,710 60.345 35.16 35.16 35.45 32.60 35.87 1,042,288 34.362 7.86%
2000-05-18 0 57.25 57.25 57.50 56.50 60.50 1,464,500 85,555,294 58.419 32.60 32.60 32.74 32.17 34.45 2,571,913 33.265 -4.98%
2000-05-17 0 60.25 60.25 61.75 60.25 64.00 1,158,861 73,292,535 63.245 34.31 34.31 35.16 34.31 36.44 2,035,158 36.013 -4.37%
2000-05-16 0 63.00 63.00 63.25 59.25 63.00 860,000 52,392,338 60.921 35.87 35.87 36.02 33.74 35.87 1,510,307 34.690 5.88%
2000-05-15 0 59.50 59.00 59.50 57.00 60.50 1,343,000 80,131,619 59.666 33.88 33.60 33.88 32.46 34.45 2,358,538 33.975 4.39%
2000-05-12 0 57.00 57.00 57.25 53.50 57.25 1,049,600 58,917,136 56.133 32.46 32.46 32.60 30.46 32.60 1,843,277 31.963 5.56%
2000-05-10 0 54.00 53.75 54.00 52.25 55.25 917,500 49,418,875 53.863 30.75 30.61 30.75 29.75 31.46 1,611,287 30.670 -3.14%
2000-05-09 0 55.75 55.75 56.25 55.75 58.00 513,500 29,222,656 56.909 31.75 31.75 32.03 31.75 33.03 901,794 32.405 -3.88%
2000-05-08 0 58.00 58.00 58.25 57.50 62.25 790,343 46,749,038 59.150 33.03 33.03 33.17 32.74 35.45 1,387,978 33.681 -6.45%
2000-05-05 0 62.00 61.75 62.00 61.50 62.25 210,000 12,987,522 61.845 35.30 35.16 35.30 35.02 35.45 368,796 35.216 0.00%
2000-05-04 0 62.00 61.50 62.00 61.25 62.25 291,500 18,000,625 61.752 35.30 35.02 35.30 34.88 35.45 511,924 35.163 0.40%
2000-05-03 0 61.75 61.75 62.25 61.50 62.75 589,000 36,727,387 62.355 35.16 35.16 35.45 35.02 35.73 1,034,385 35.507 -1.98%
2000-05-02 0 63.00 62.75 63.00 62.00 64.00 725,500 45,850,539 63.199 35.87 35.73 35.87 35.30 36.44 1,274,102 35.987 0.40%
2000-04-28 0 62.75 61.50 62.75 61.00 65.00 870,000 54,328,471 62.447 35.73 35.02 35.73 34.73 37.01 1,527,869 35.558 1.21%
2000-04-27 0 62.00 61.25 62.75 60.75 62.50 832,900 51,173,530 61.440 35.30 34.88 35.73 34.59 35.59 1,462,715 34.985 0.40%
2000-04-26 0 61.75 61.50 62.00 59.50 64.00 952,000 58,566,014 61.519 35.16 35.02 35.30 33.88 36.44 1,671,875 35.030 -1.98%
2000-04-25 0 63.00 63.25 63.50 58.75 63.25 1,065,350 65,829,300 61.791 35.87 36.02 36.16 33.45 36.02 1,870,937 35.185 7.23%
2000-04-20 0 58.75 58.50 59.00 55.75 59.25 1,251,500 73,433,870 58.677 33.45 33.31 33.60 31.75 33.74 2,197,848 33.412 5.86%
2000-04-19 0 55.50 55.00 56.00 53.50 57.00 1,188,658 65,448,727 55.061 31.60 31.32 31.89 30.46 32.46 2,087,487 31.353 5.21%
2000-04-18 0 52.75 52.50 53.00 50.75 54.00 1,291,700 67,700,678 52.412 30.04 29.89 30.18 28.90 30.75 2,268,446 29.845 7.65%
2000-04-17 0 49.00 49.00 49.90 48.70 56.00 1,773,000 91,023,573 51.339 27.90 27.90 28.41 27.73 31.89 3,113,691 29.233 -13.27%
2000-04-14 0 56.50 55.75 56.50 54.25 57.50 1,878,708 104,133,314 55.428 32.17 31.75 32.17 30.89 32.74 3,299,333 31.562 2.73%
2000-04-13 0 55.00 54.25 55.00 53.50 59.00 2,510,800 138,284,282 55.076 31.32 30.89 31.32 30.46 33.60 4,409,394 31.361 -6.78%
2000-04-12 0 59.00 58.00 59.25 58.75 60.25 2,693,200 159,626,705 59.270 33.60 33.03 33.74 33.45 34.31 4,729,720 33.750 -0.42%
2000-04-11 0 59.25 58.25 59.25 58.00 59.25 755,500 44,568,995 58.993 33.74 33.17 33.74 33.03 33.74 1,326,787 33.592 2.16%
2000-04-10 0 58.00 57.25 58.25 57.00 59.75 429,000 25,008,130 58.294 33.03 32.60 33.17 32.46 34.02 753,397 33.194 2.65%
2000-04-07 0 56.50 56.00 57.00 56.25 60.25 850,508 49,089,200 57.718 32.17 31.89 32.46 32.03 34.31 1,493,638 32.866 0.44%
2000-04-06 0 56.25 56.00 56.25 55.00 58.50 912,977 52,933,539 57.979 32.03 31.89 32.03 31.32 33.31 1,603,344 33.014 -1.32%
2000-04-05 0 57.00 57.00 57.25 57.00 61.00 2,126,836 125,612,037 59.061 32.46 32.46 32.60 32.46 34.73 3,735,088 33.630 0.88%
2000-04-03 0 56.50 55.75 56.50 53.50 57.75 787,566 43,944,513 55.798 32.17 31.75 32.17 30.46 32.88 1,383,101 31.772 6.10%
2000-03-31 0 53.25 53.00 53.25 53.00 55.50 587,500 31,537,600 53.681 30.32 30.18 30.32 30.18 31.60 1,031,750 30.567 0.00%
2000-03-30 0 53.25 53.25 53.50 53.00 55.75 694,500 37,711,577 54.300 30.32 30.32 30.46 30.18 31.75 1,219,661 30.920 0.00%
2000-03-29 0 53.25 53.00 53.25 53.00 53.75 429,100 22,899,120 53.365 30.32 30.18 30.32 30.18 30.61 753,573 30.387 -0.47%
2000-03-28 0 53.50 53.25 53.50 53.00 56.00 865,187 46,599,239 53.860 30.46 30.32 30.46 30.18 31.89 1,519,416 30.669 -3.17%
2000-03-27 0 55.25 55.25 55.50 53.50 55.75 1,264,000 69,165,762 54.720 31.46 31.46 31.60 30.46 31.75 2,219,800 31.159 3.76%
2000-03-24 0 53.25 53.00 53.25 52.50 53.25 582,500 30,711,073 52.723 30.32 30.18 30.32 29.89 30.32 1,022,970 30.021 0.95%
2000-03-23 0 52.75 52.50 52.75 50.75 53.00 814,821 42,075,611 51.638 30.04 29.89 30.04 28.90 30.18 1,430,965 29.404 2.43%
2000-03-22 0 51.50 51.50 51.75 50.50 52.00 793,100 40,406,088 50.947 29.33 29.33 29.47 28.76 29.61 1,392,819 29.010 1.48%
2000-03-21 0 50.75 50.50 51.00 50.00 52.25 439,558 22,477,612 51.137 28.90 28.76 29.04 28.47 29.75 771,939 29.118 -2.87%
2000-03-20 0 52.25 52.25 52.50 51.50 53.25 593,500 31,047,353 52.312 29.75 29.75 29.89 29.33 30.32 1,042,288 29.788 0.00%
2000-03-17 0 52.25 52.25 52.50 50.00 52.75 1,028,200 53,471,148 52.005 29.75 29.75 29.89 28.47 30.04 1,805,695 29.613 2.96%
2000-03-16 0 50.75 50.50 50.75 50.00 52.00 1,645,700 83,503,700 50.741 28.90 28.76 28.90 28.47 29.61 2,890,131 28.893 1.70%
2000-03-15 0 49.90 49.90 50.00 48.70 50.25 1,835,500 91,228,301 49.702 28.41 28.41 28.47 27.73 28.61 3,223,452 28.301 0.00%
2000-03-14 0 49.90 49.60 49.90 49.10 50.50 810,500 40,651,465 50.156 28.41 28.24 28.41 27.96 28.76 1,423,377 28.560 -1.67%
2000-03-13 0 50.75 50.75 51.00 50.50 52.25 731,000 37,573,626 51.400 28.90 28.90 29.04 28.76 29.75 1,283,761 29.268 -1.46%
2000-03-10 0 51.50 51.50 51.75 51.50 53.00 880,200 45,755,392 51.983 29.33 29.33 29.47 29.33 30.18 1,545,782 29.600 -1.44%
2000-03-09 0 52.25 52.25 52.50 51.00 55.00 639,572 33,369,435 52.175 29.75 29.75 29.89 29.04 31.32 1,123,198 29.709 -4.13%
2000-03-08 0 54.50 53.50 54.50 51.25 54.75 1,900,220 101,309,590 53.315 31.03 30.46 31.03 29.18 31.18 3,337,111 30.358 3.32%
2000-03-07 0 52.75 52.00 53.00 50.50 53.00 1,035,690 53,283,778 51.448 30.04 29.61 30.18 28.76 30.18 1,818,849 29.295 2.43%
2000-03-06 0 51.50 51.50 51.75 51.25 53.00 1,400,000 72,596,272 51.854 29.33 29.33 29.47 29.18 30.18 2,458,639 29.527 -0.48%
2000-03-03 0 51.75 51.50 51.75 50.00 52.50 1,497,466 77,175,634 51.537 29.47 29.33 29.47 28.47 29.89 2,629,806 29.347 3.50%
2000-03-02 0 50.00 49.90 50.00 49.80 51.50 2,257,692 113,633,109 50.332 28.47 28.41 28.47 28.36 29.33 3,964,893 28.660 -4.31%
2000-03-01 0 52.25 52.50 53.25 50.50 53.00 1,768,100 91,340,838 51.660 29.75 29.89 30.32 28.76 30.18 3,105,086 29.417 1.95%
2000-02-29 0 51.25 50.25 51.00 48.10 52.00 1,658,535 83,889,895 50.581 29.18 28.61 29.04 27.39 29.61 2,912,671 28.802 7.22%
2000-02-28 0 47.80 47.80 48.00 47.00 50.00 1,027,500 49,200,112 47.883 27.22 27.22 27.33 26.76 28.47 1,804,466 27.266 -6.27%
2000-02-25 0 51.00 50.00 51.00 48.90 51.50 1,072,690 53,690,122 50.052 29.04 28.47 29.04 27.84 29.33 1,883,827 28.501 4.29%
2000-02-24 0 48.90 48.90 49.90 48.50 49.90 629,450 30,870,430 49.043 27.84 27.84 28.41 27.62 28.41 1,105,422 27.926 -0.20%
2000-02-23 0 49.00 49.00 49.20 49.00 50.00 480,000 23,644,055 49.258 27.90 27.90 28.02 27.90 28.47 842,962 28.049 -1.80%
2000-02-22 0 49.90 49.20 49.90 48.50 51.25 589,000 29,028,650 49.285 28.41 28.02 28.41 27.62 29.18 1,034,385 28.064 -0.20%
2000-02-21 0 50.00 49.90 50.00 49.40 50.50 920,946 46,490,207 50.481 28.47 28.41 28.47 28.13 28.76 1,617,339 28.745 -0.99%
2000-02-18 0 50.50 50.50 51.50 50.50 55.00 802,250 42,176,986 52.573 28.76 28.76 29.33 28.76 31.32 1,408,888 29.936 -7.76%
2000-02-17 0 54.75 54.75 55.00 50.50 55.00 2,758,500 147,160,641 53.348 31.18 31.18 31.32 28.76 31.32 4,844,398 30.377 9.50%
2000-02-16 0 50.00 50.00 50.25 47.60 50.25 1,841,000 90,710,663 49.272 28.47 28.47 28.61 27.10 28.61 3,233,111 28.057 5.71%
2000-02-15 0 47.30 47.30 47.60 46.60 49.30 937,000 45,301,125 48.347 26.93 26.93 27.10 26.53 28.07 1,645,532 27.530 -4.64%
2000-02-14 0 49.60 49.40 49.50 49.50 50.75 1,193,644 59,504,403 49.851 28.24 28.13 28.19 28.19 28.90 2,096,243 28.386 -2.27%
2000-02-11 0 50.75 50.50 50.75 50.50 52.75 700,000 35,681,875 50.974 28.90 28.76 28.90 28.76 30.04 1,229,320 29.026 -3.33%
2000-02-10 0 52.50 52.25 52.75 49.70 53.75 935,500 48,285,881 51.615 29.89 29.75 30.04 28.30 30.61 1,642,898 29.391 5.63%
2000-02-09 0 49.70 49.50 50.00 49.60 51.00 1,652,000 82,665,140 50.039 28.30 28.19 28.47 28.24 29.04 2,901,195 28.493 -2.07%
2000-02-08 0 50.75 50.50 51.00 49.00 52.00 1,638,500 82,554,633 50.384 28.90 28.76 29.04 27.90 29.61 2,877,486 28.690 -2.40%
2000-02-03 0 52.00 51.75 52.00 51.50 54.00 781,250 40,823,444 52.254 29.61 29.47 29.61 29.33 30.75 1,372,009 29.755 -3.70%
2000-02-02 0 54.00 53.00 54.50 52.75 55.00 1,355,500 72,988,187 53.846 30.75 30.18 31.03 30.04 31.32 2,380,490 30.661 2.37%
2000-02-01 0 52.75 52.25 52.75 50.50 53.25 1,562,500 79,923,016 51.151 30.04 29.75 30.04 28.76 30.32 2,744,017 29.126 5.71%
2000-01-31 0 49.90 49.80 49.90 49.90 53.00 857,400 43,863,060 51.158 28.41 28.36 28.41 28.41 30.18 1,505,741 29.131 -5.40%
2000-01-28 0 52.75 52.50 52.75 52.00 54.75 1,190,187 63,357,715 53.233 30.04 29.89 30.04 29.61 31.18 2,090,172 30.312 -0.47%
2000-01-27 0 53.00 52.75 54.75 52.75 56.00 784,500 42,101,414 53.667 30.18 30.04 31.18 30.04 31.89 1,377,716 30.559 -1.85%
2000-01-26 0 54.00 54.00 54.50 53.25 57.00 624,800 34,159,846 54.673 30.75 30.75 31.03 30.32 32.46 1,097,256 31.132 0.93%
2000-01-25 0 53.50 53.50 54.25 53.50 56.75 1,293,100 70,869,067 54.806 30.46 30.46 30.89 30.46 32.31 2,270,905 31.207 -5.73%
2000-01-24 0 56.75 56.75 57.00 55.50 59.50 1,023,090 58,491,444 57.171 32.31 32.31 32.46 31.60 33.88 1,796,721 32.555 -1.73%
2000-01-21 0 57.75 57.75 58.00 57.00 58.50 1,282,233 74,276,034 57.927 32.88 32.88 33.03 32.46 33.31 2,251,820 32.985 -2.53%
2000-01-20 0 59.25 58.25 59.25 55.50 59.50 2,308,600 133,738,927 57.931 33.74 33.17 33.74 31.60 33.88 4,054,296 32.987 7.73%
2000-01-19 0 55.00 55.00 55.25 51.00 56.00 2,055,000 111,713,473 54.362 31.32 31.32 31.46 29.04 31.89 3,608,932 30.955 1.85%
2000-01-18 0 54.00 53.75 54.00 52.50 54.00 497,004 26,853,419 54.031 30.75 30.61 30.75 29.89 30.75 872,824 30.766 -0.92%
2000-01-17 0 54.50 53.50 54.50 54.00 56.25 994,900 54,884,737 55.166 31.03 30.46 31.03 30.75 32.03 1,747,215 31.413 -5.22%
2000-01-14 0 57.50 58.00 - 52.50 58.00 1,294,604 70,333,062 54.328 32.74 33.03 - 29.89 33.03 2,273,546 30.935 9.52%
2000-01-13 0 52.50 50.75 52.50 49.80 53.00 1,192,605 61,713,426 51.747 29.89 28.90 29.89 28.36 30.18 2,094,418 29.466 0.96%
2000-01-12 0 52.00 50.75 52.25 49.50 52.25 715,000 35,958,905 50.292 29.61 28.90 29.75 28.19 29.75 1,255,662 28.637 4.21%
2000-01-11 0 49.90 49.80 49.90 47.80 52.00 785,400 38,574,594 49.115 28.41 28.36 28.41 27.22 29.61 1,379,297 27.967 5.50%
2000-01-10 0 47.30 47.30 47.40 46.50 47.90 746,460 35,327,136 47.326 26.93 26.93 26.99 26.48 27.28 1,310,911 26.949 1.72%
2000-01-07 0 46.50 46.40 46.50 46.40 48.60 994,000 47,209,426 47.494 26.48 26.42 26.48 26.42 27.67 1,745,634 27.044 -3.53%
2000-01-06 0 48.20 48.20 48.30 47.80 49.10 1,111,500 53,836,676 48.436 27.45 27.45 27.50 27.22 27.96 1,951,984 27.580 -1.43%
2000-01-05 0 48.90 48.90 49.00 48.00 50.00 1,018,500 50,038,368 49.129 27.84 27.84 27.90 27.33 28.47 1,788,660 27.975 -3.65%
2000-01-04 0 50.75 50.00 51.00 49.80 51.00 1,171,500 58,895,900 50.274 28.90 28.47 29.04 28.36 29.04 2,057,354 28.627 0.50%
2000-01-03 0 50.50 51.00 51.50 49.80 52.00 510,000 25,807,950 50.604 28.76 29.04 29.33 28.36 29.61 895,647 28.815 1.20%
1999-12-30 0 49.90 49.70 49.90 49.60 50.25 466,500 23,242,329 49.823 28.41 28.30 28.41 28.24 28.61 819,254 28.370 -0.70%
1999-12-29 0 50.25 50.25 50.50 50.00 52.75 546,540 27,708,235 50.698 28.61 28.61 28.76 28.47 30.04 959,818 28.868 -3.37%
1999-12-28 0 52.00 51.75 52.00 51.00 52.75 205,500 10,652,250 51.836 29.61 29.47 29.61 29.04 30.04 360,893 29.516 -1.42%
1999-12-24 0 52.75 52.50 52.75 51.75 53.00 233,000 12,226,125 52.473 30.04 29.89 30.04 29.47 30.18 409,188 29.879 -0.47%
1999-12-23 0 53.00 52.75 53.00 52.25 54.00 336,700 17,876,093 53.092 30.18 30.04 30.18 29.75 30.75 591,303 30.232 1.63%
1999-12-22 0 52.25 52.00 53.50 51.50 55.00 557,000 29,615,992 53.171 29.70 29.55 30.41 29.27 31.26 980,063 30.218 -3.24%
1999-12-21 0 54.00 53.50 54.00 53.00 55.00 371,400 20,002,114 53.856 30.69 30.41 30.69 30.12 31.26 653,493 30.608 -1.37%
1999-12-20 0 54.75 54.25 54.75 54.50 56.00 525,872 28,912,536 54.980 31.12 30.83 31.12 30.97 31.83 925,292 31.247 -1.79%
1999-12-17 0 55.75 55.50 55.75 54.00 56.00 1,107,298 60,834,683 54.940 31.68 31.54 31.68 30.69 31.83 1,948,334 31.224 5.19%
1999-12-16 0 53.00 52.50 53.00 51.00 53.50 801,500 41,872,208 52.242 30.12 29.84 30.12 28.98 30.41 1,410,270 29.691 3.41%
1999-12-15 0 51.25 51.00 51.25 49.10 52.00 1,335,500 67,281,022 50.379 29.13 28.98 29.13 27.91 29.55 2,349,864 28.632 2.71%
1999-12-14 0 49.90 49.30 50.00 48.60 50.75 1,438,700 72,003,190 50.047 28.36 28.02 28.42 27.62 28.84 2,531,448 28.443 -1.67%
1999-12-13 0 50.75 50.50 50.75 50.25 52.00 922,000 47,275,372 51.275 28.84 28.70 28.84 28.56 29.55 1,622,295 29.141 1.50%
1999-12-10 0 50.00 49.90 50.25 49.90 52.50 1,414,000 73,092,715 51.692 28.42 28.36 28.56 28.36 29.84 2,487,988 29.378 -3.38%
1999-12-09 0 51.75 51.75 52.50 51.75 53.50 800,200 42,339,087 52.911 29.41 29.41 29.84 29.41 30.41 1,407,983 30.071 -2.36%
1999-12-08 0 53.00 52.25 53.00 52.00 54.75 777,139 41,022,709 52.787 30.12 29.70 30.12 29.55 31.12 1,367,406 30.000 1.92%
1999-12-07 0 52.00 52.00 52.25 51.75 54.00 1,532,819 80,301,110 52.388 29.55 29.55 29.70 29.41 30.69 2,697,054 29.774 -3.70%
1999-12-06 0 54.00 54.00 54.75 52.50 55.00 1,987,500 106,915,150 53.794 30.69 30.69 31.12 29.84 31.26 3,497,083 30.573 -0.46%
1999-12-03 0 54.25 54.00 54.25 50.25 56.00 4,955,300 261,331,765 52.738 30.83 30.69 30.83 28.56 31.83 8,719,042 29.973 -3.56%
1999-12-02 0 56.25 56.25 56.50 55.50 57.50 2,855,160 160,064,814 56.062 31.97 31.97 32.11 31.54 32.68 5,023,764 31.862 0.45%
1999-12-01 0 56.00 56.00 56.25 52.75 56.25 3,180,960 177,268,729 55.728 31.83 31.83 31.97 29.98 31.97 5,597,022 31.672 0.90%
1999-11-30 0 55.50 55.25 55.75 53.50 60.50 2,705,500 151,404,549 55.962 31.54 31.40 31.68 30.41 34.38 4,760,432 31.805 -8.26%
1999-11-29 0 60.50 59.50 60.50 54.50 60.75 1,305,300 76,846,787 58.873 34.38 33.82 34.38 30.97 34.53 2,296,726 33.459 12.04%
1999-11-26 0 54.00 53.50 54.00 53.00 54.50 1,217,700 65,377,365 53.689 30.69 30.41 30.69 30.12 30.97 2,142,590 30.513 3.85%
1999-11-25 0 52.00 51.50 52.50 50.75 53.50 916,500 48,024,960 52.400 29.55 29.27 29.84 28.84 30.41 1,612,617 29.781 2.46%
1999-11-24 0 50.75 50.75 51.50 50.50 51.75 908,000 46,279,730 50.969 28.84 28.84 29.27 28.70 29.41 1,597,661 28.967 -3.33%
1999-11-23 0 52.50 51.75 52.75 49.80 53.75 1,997,000 102,177,653 51.166 29.84 29.41 29.98 28.30 30.55 3,513,799 29.079 5.00%
1999-11-22 0 50.00 50.00 50.75 47.80 51.50 1,629,500 80,598,322 49.462 28.42 28.42 28.84 27.17 29.27 2,867,168 28.111 3.95%
1999-11-19 0 48.10 - 47.00 47.00 50.50 2,696,900 132,157,596 49.004 27.34 - 26.71 26.71 28.70 4,745,300 27.850 -2.63%
1999-11-18 0 49.40 49.40 49.90 47.00 52.00 3,024,500 151,093,546 49.957 28.08 28.08 28.36 26.71 29.55 5,321,724 28.392 12.02%
1999-11-17 0 44.10 44.10 44.20 44.10 44.90 840,000 37,297,980 44.402 25.06 25.06 25.12 25.06 25.52 1,478,012 25.235 -0.68%
1999-11-16 0 44.40 44.40 44.50 44.10 45.80 1,077,500 48,041,702 44.586 25.23 25.23 25.29 25.06 26.03 1,895,903 25.340 -2.63%
1999-11-15 0 45.60 45.20 46.20 45.60 47.00 553,700 25,688,605 46.394 25.92 25.69 26.26 25.92 26.71 974,257 26.367 -2.77%
1999-11-12 0 46.90 46.00 46.80 44.00 47.00 858,500 39,101,426 45.546 26.65 26.14 26.60 25.01 26.71 1,510,564 25.885 1.96%
1999-11-11 0 46.00 45.80 46.00 46.00 47.10 720,900 33,553,034 46.543 26.14 26.03 26.14 26.14 26.77 1,268,451 26.452 0.22%
1999-11-10 0 45.90 45.80 46.00 45.60 46.40 343,000 15,813,000 46.102 26.09 26.03 26.14 25.92 26.37 603,522 26.201 -0.86%
1999-11-09 0 46.30 46.30 46.60 45.00 46.50 737,550 33,610,076 45.570 26.31 26.31 26.48 25.57 26.43 1,297,748 25.899 3.81%
1999-11-08 0 44.60 44.30 44.60 44.20 45.00 325,000 14,456,336 44.481 25.35 25.18 25.35 25.12 25.57 571,850 25.280 0.00%
1999-11-05 0 44.60 44.20 44.60 44.00 45.40 373,200 16,612,110 44.513 25.35 25.12 25.35 25.01 25.80 656,660 25.298 1.83%
1999-11-04 0 43.80 43.80 44.40 43.00 44.90 551,550 24,177,126 43.835 24.89 24.89 25.23 24.44 25.52 970,474 24.913 -2.45%
1999-11-03 0 44.90 44.80 44.90 44.60 45.00 498,000 22,381,849 44.943 25.52 25.46 25.52 25.35 25.57 876,250 25.543 0.00%
1999-11-02 0 44.90 44.90 45.00 44.70 45.10 773,450 34,742,294 44.919 25.52 25.52 25.57 25.40 25.63 1,360,915 25.529 -0.88%
1999-11-01 0 45.30 45.10 45.60 42.00 45.40 798,550 34,869,759 43.666 25.75 25.63 25.92 23.87 25.80 1,405,080 24.817 7.86%
1999-10-29 0 42.00 42.00 42.30 41.00 42.50 1,483,228 61,505,652 41.467 23.87 23.87 24.04 23.30 24.15 2,609,797 23.567 3.45%
1999-10-28 0 40.60 40.50 40.60 40.40 41.30 1,160,500 47,191,928 40.665 23.07 23.02 23.07 22.96 23.47 2,041,945 23.111 -0.25%
1999-10-27 0 40.70 40.60 40.70 40.30 42.00 3,238,500 133,356,364 41.178 23.13 23.07 23.13 22.90 23.87 5,698,266 23.403 -3.33%
1999-10-26 0 42.10 42.00 42.10 42.00 42.40 1,127,000 47,545,901 42.188 23.93 23.87 23.93 23.87 24.10 1,983,000 23.977 -0.24%
1999-10-25 0 42.20 42.00 42.20 42.00 43.50 1,503,500 64,826,998 43.117 23.98 23.87 23.98 23.87 24.72 2,645,466 24.505 -2.09%
1999-10-22 0 43.10 43.00 43.10 42.20 44.60 484,500 21,086,702 43.523 24.50 24.44 24.50 23.98 25.35 852,496 24.735 -3.36%
1999-10-21 0 44.60 44.30 44.80 43.00 44.80 299,500 13,021,630 43.478 25.35 25.18 25.46 24.44 25.46 526,982 24.710 3.72%
1999-10-20 0 43.00 43.00 43.20 41.50 43.40 1,437,000 60,054,712 41.792 24.44 24.44 24.55 23.59 24.67 2,528,457 23.752 5.39%
1999-10-19 0 40.80 40.80 41.00 40.30 42.10 1,804,700 73,880,449 40.938 23.19 23.19 23.30 22.90 23.93 3,175,439 23.266 -3.09%
1999-10-15 0 42.10 42.00 42.70 42.00 44.10 1,087,500 46,513,738 42.771 23.93 23.87 24.27 23.87 25.06 1,913,498 24.308 -4.54%
1999-10-14 0 44.10 44.10 44.40 42.60 45.00 2,430,000 103,698,194 42.674 25.06 25.06 25.23 24.21 25.57 4,275,679 24.253 2.56%
1999-10-13 0 43.00 43.00 43.40 40.90 44.50 1,076,500 45,903,694 42.642 24.44 24.44 24.67 23.24 25.29 1,894,143 24.235 -4.23%
1999-10-12 0 44.90 42.40 44.90 42.90 45.80 927,000 41,775,909 45.066 25.52 24.10 25.52 24.38 26.03 1,631,092 25.612 4.18%
1999-10-11 0 43.10 42.70 43.20 41.50 43.20 289,500 12,266,345 42.371 24.50 24.27 24.55 23.59 24.55 509,386 24.081 4.11%
1999-10-08 0 41.40 41.30 41.80 41.30 42.00 469,500 19,373,204 41.263 23.53 23.47 23.76 23.47 23.87 826,103 23.451 0.24%
1999-10-07 0 41.30 41.00 41.30 40.70 41.30 895,900 36,547,543 40.794 23.47 23.30 23.47 23.13 23.47 1,576,371 23.185 1.47%
1999-10-06 0 40.70 40.60 40.70 40.40 40.80 2,155,300 87,290,477 40.500 23.13 23.07 23.13 22.96 23.19 3,792,334 23.018 0.25%
1999-10-05 0 40.60 39.80 40.60 37.90 40.90 1,171,100 46,312,591 39.546 23.07 22.62 23.07 21.54 23.24 2,060,596 22.475 8.27%
1999-10-04 0 37.50 37.50 38.30 37.20 38.50 1,017,000 38,479,434 37.836 21.31 21.31 21.77 21.14 21.88 1,789,451 21.503 -0.53%
1999-09-30 0 37.70 37.50 37.80 37.50 39.30 883,500 34,247,537 38.763 21.43 21.31 21.48 21.31 22.34 1,554,552 22.030 -4.07%
1999-09-29 0 39.30 39.00 39.30 38.10 39.40 471,700 18,194,584 38.572 22.34 22.16 22.34 21.65 22.39 829,974 21.922 2.61%
1999-09-28 0 38.30 38.00 38.30 38.00 38.50 1,409,900 53,902,153 38.231 21.77 21.60 21.77 21.60 21.88 2,480,773 21.728 0.26%
1999-09-27 0 38.20 38.10 38.20 37.80 38.60 371,000 14,151,441 38.144 21.71 21.65 21.71 21.48 21.94 652,789 21.678 0.79%
1999-09-24 0 37.90 37.70 38.00 37.50 38.10 570,500 21,660,313 37.967 21.54 21.43 21.60 21.31 21.65 1,003,817 21.578 -0.52%
1999-09-23 0 38.10 38.10 38.40 37.90 38.60 866,500 33,129,743 38.234 21.65 21.65 21.82 21.54 21.94 1,524,640 21.730 -1.04%
1999-09-22 0 38.50 38.20 38.50 38.00 39.50 645,300 25,154,010 38.980 21.88 21.71 21.88 21.60 22.45 1,135,430 22.154 -3.75%
1999-09-21 0 40.00 40.00 - 39.50 40.50 628,500 25,111,111 39.954 22.73 22.73 - 22.45 23.02 1,105,870 22.707 -1.23%
1999-09-20 0 40.50 40.40 40.80 38.80 41.20 1,243,550 50,327,543 40.471 23.02 22.96 23.19 22.05 23.42 2,188,074 23.001 5.74%
1999-09-17 0 38.30 38.10 38.30 37.50 38.40 1,254,700 47,470,420 37.834 21.77 21.65 21.77 21.31 21.82 2,207,693 21.502 1.59%
1999-09-15 0 37.70 37.50 37.70 36.90 37.70 999,500 37,260,766 37.279 21.43 21.31 21.43 20.97 21.43 1,758,659 21.187 2.17%
1999-09-14 0 36.90 36.90 37.10 36.20 37.00 810,500 29,588,950 36.507 20.97 20.97 21.09 20.57 21.03 1,426,106 20.748 1.37%
1999-09-13 0 36.40 36.30 36.40 36.30 36.80 842,000 30,787,400 36.565 20.69 20.63 20.69 20.63 20.91 1,481,531 20.781 1.11%
1999-09-10 0 36.00 35.70 36.20 35.90 37.10 1,094,800 39,770,174 36.326 20.46 20.29 20.57 20.40 21.09 1,926,343 20.645 0.28%
1999-09-09 0 35.90 35.70 36.00 35.10 36.10 547,544 19,554,648 35.713 20.40 20.29 20.46 19.95 20.52 963,425 20.297 0.84%
1999-09-08 0 35.60 35.60 35.70 35.60 36.30 606,000 21,728,203 35.855 20.23 20.23 20.29 20.23 20.63 1,066,280 20.378 -1.93%
1999-09-07 0 36.30 36.30 36.40 36.30 36.60 239,000 8,731,180 36.532 20.63 20.63 20.69 20.63 20.80 420,530 20.762 -0.55%
1999-09-06 0 36.50 36.50 36.80 35.80 36.90 330,835 12,148,316 36.720 20.74 20.74 20.91 20.35 20.97 582,117 20.869 2.53%
1999-09-03 0 35.60 35.60 35.70 35.20 36.10 558,500 19,875,777 35.588 20.23 20.23 20.29 20.01 20.52 982,702 20.226 -1.39%
1999-09-02 0 36.10 36.10 36.20 35.20 36.80 444,000 16,052,382 36.154 20.52 20.52 20.57 20.01 20.91 781,235 20.547 3.14%
1999-09-01 0 35.00 35.00 35.30 34.60 35.40 1,052,000 36,803,486 34.984 19.89 19.89 20.06 19.66 20.12 1,851,035 19.883 0.00%
1999-08-31 0 35.00 34.80 35.00 34.60 35.30 573,000 19,956,518 34.828 19.89 19.78 19.89 19.66 20.06 1,008,216 19.794 0.57%
1999-08-30 0 34.80 34.80 34.90 34.80 35.80 494,000 17,318,834 35.058 19.78 19.78 19.83 19.78 20.35 869,212 19.925 -1.14%
1999-08-27 0 35.20 35.20 35.40 34.80 36.30 630,000 22,193,238 35.227 20.01 20.01 20.12 19.78 20.63 1,108,509 20.021 -3.03%
1999-08-26 0 36.30 36.20 36.30 36.00 37.60 529,500 19,302,983 36.455 20.63 20.57 20.63 20.46 21.37 931,676 20.719 -5.22%
1999-08-25 0 38.30 38.00 38.50 35.90 38.70 1,251,000 45,615,172 36.463 21.77 21.60 21.88 20.40 21.99 2,201,183 20.723 6.39%
1999-08-24 0 36.00 35.90 36.00 34.80 36.00 585,040 20,930,942 35.777 20.46 20.40 20.46 19.78 20.46 1,029,400 20.333 3.45%
1999-08-23 0 34.80 34.60 34.80 33.30 34.80 632,500 21,656,335 34.239 19.78 19.66 19.78 18.93 19.78 1,112,908 19.459 4.50%
1999-08-20 0 33.30 33.20 33.30 33.20 34.80 795,600 26,843,502 33.740 18.93 18.87 18.93 18.87 19.78 1,399,889 19.175 -4.31%
1999-08-19 0 34.80 34.70 34.80 34.70 35.00 709,500 24,630,854 34.716 19.78 19.72 19.78 19.72 19.89 1,248,393 19.730 0.58%
1999-08-18 0 34.60 34.60 34.70 33.20 34.90 1,027,900 35,350,521 34.391 19.66 19.66 19.72 18.87 19.83 1,808,630 19.545 4.85%
1999-08-17 0 33.00 33.00 33.20 32.70 33.80 627,100 20,752,545 33.093 18.75 18.75 18.87 18.58 19.21 1,103,407 18.808 -2.37%
1999-08-16 0 33.80 33.70 33.80 33.70 34.00 543,000 18,324,778 33.747 19.21 19.15 19.21 19.15 19.32 955,429 19.180 0.90%
1999-08-13 0 33.50 - 33.40 33.30 33.60 1,225,000 41,062,836 33.521 19.04 - 18.98 18.93 19.10 2,155,435 19.051 -0.30%
1999-08-12 0 33.60 - 33.60 33.60 34.30 1,145,200 38,715,196 33.806 19.10 - 19.10 19.10 19.49 2,015,024 19.213 0.00%
1999-08-11 0 33.60 31.10 33.60 31.50 33.60 1,174,500 38,891,256 33.113 19.10 17.68 19.10 17.90 19.10 2,066,578 18.819 5.99%
1999-08-10 0 31.70 31.60 31.70 31.20 32.60 473,500 15,016,576 31.714 18.02 17.96 18.02 17.73 18.53 833,142 18.024 -1.25%
1999-08-09 0 32.10 32.00 32.10 31.60 33.00 179,000 5,803,520 32.422 18.24 18.19 18.24 17.96 18.75 314,957 18.426 -3.60%
1999-08-06 0 33.30 33.20 33.40 33.20 34.00 434,500 14,613,664 33.633 18.93 18.87 18.98 18.87 19.32 764,520 19.115 -1.77%
1999-08-05 0 33.90 33.70 33.90 33.70 34.80 478,500 16,373,900 34.219 19.27 19.15 19.27 19.15 19.78 841,939 19.448 -1.17%
1999-08-04 0 34.30 34.20 34.30 34.20 35.80 1,493,500 52,471,246 35.133 19.49 19.44 19.49 19.44 20.35 2,627,871 19.967 -0.29%
1999-08-03 0 34.40 33.60 34.40 32.80 34.40 662,000 21,956,766 33.167 19.55 19.10 19.55 18.64 19.55 1,164,815 18.850 5.52%
1999-08-02 0 32.60 32.50 32.70 32.20 32.80 402,000 13,072,872 32.520 18.53 18.47 18.58 18.30 18.64 707,335 18.482 1.24%
1999-07-30 0 32.20 32.10 32.20 31.80 32.60 619,900 19,946,896 32.178 18.30 18.24 18.30 18.07 18.53 1,090,738 18.288 -1.23%
1999-07-29 0 32.60 32.50 32.60 32.30 33.00 1,010,900 33,036,962 32.681 18.53 18.47 18.53 18.36 18.75 1,778,718 18.573 0.93%
1999-07-28 0 32.30 32.40 32.80 31.10 32.60 1,168,500 36,818,085 31.509 18.36 18.41 18.64 17.68 18.53 2,056,021 17.907 4.87%
1999-07-27 0 30.80 30.70 31.00 30.10 31.00 1,173,500 36,116,630 30.777 17.50 17.45 17.62 17.11 17.62 2,064,819 17.491 -0.65%
1999-07-26 0 31.00 31.00 31.10 30.90 31.60 1,419,800 44,274,195 31.183 17.62 17.62 17.68 17.56 17.96 2,498,193 17.722 -0.32%
1999-07-23 0 31.10 31.10 31.20 30.90 31.70 1,839,000 57,280,919 31.148 17.68 17.68 17.73 17.56 18.02 3,235,791 17.702 -2.20%
1999-07-22 0 31.80 31.90 32.00 31.40 32.40 401,700 12,880,991 32.066 18.07 18.13 18.19 17.85 18.41 706,807 18.224 -1.85%
1999-07-21 0 32.40 32.20 32.40 32.00 32.60 1,585,100 51,400,134 32.427 18.41 18.30 18.41 18.19 18.53 2,789,045 18.429 -0.31%
1999-07-20 0 32.50 32.50 32.70 32.50 34.00 1,005,500 33,174,575 32.993 18.47 18.47 18.58 18.47 19.32 1,769,216 18.751 0.93%
1999-07-19 0 32.20 32.20 32.30 31.70 33.20 1,185,000 38,569,754 32.548 18.30 18.30 18.36 18.02 18.87 2,085,053 18.498 -3.16%
1999-07-16 0 33.50 33.30 33.50 32.90 34.40 503,500 16,891,150 33.547 18.90 18.78 18.90 18.56 19.40 892,589 18.924 1.52%
1999-07-15 0 33.00 33.00 33.20 32.20 33.50 1,055,900 34,652,425 32.818 18.61 18.61 18.73 18.16 18.90 1,871,866 18.512 0.92%
1999-07-14 0 32.70 32.60 32.70 32.20 34.10 953,100 31,317,587 32.859 18.45 18.39 18.45 18.16 19.24 1,689,625 18.535 -4.11%
1999-07-13 0 34.10 34.00 34.70 34.00 35.50 343,000 11,827,450 34.482 19.24 19.18 19.57 19.18 20.03 608,059 19.451 -3.94%
1999-07-12 0 35.50 35.00 35.50 35.10 35.50 910,700 32,005,665 35.144 20.03 19.74 20.03 19.80 20.03 1,614,460 19.824 1.43%
1999-07-09 0 35.00 34.90 35.00 34.80 35.40 1,130,000 39,674,640 35.110 19.74 19.69 19.74 19.63 19.97 2,003,228 19.805 -0.28%
1999-07-08 0 35.10 34.50 35.40 34.50 36.20 1,224,500 43,125,839 35.219 19.80 19.46 19.97 19.46 20.42 2,170,755 19.867 0.86%
1999-07-07 0 34.80 34.80 35.00 34.50 35.00 512,000 17,827,805 34.820 19.63 19.63 19.74 19.46 19.74 907,657 19.642 -0.57%
1999-07-06 0 35.00 34.90 35.00 34.80 37.20 1,591,375 56,706,247 35.633 19.74 19.69 19.74 19.63 20.98 2,821,139 20.100 -6.42%
1999-07-05 0 37.40 37.50 - 35.50 37.50 1,041,200 37,988,779 36.486 21.10 21.15 - 20.03 21.15 1,845,806 20.581 5.35%
1999-07-02 0 35.50 35.20 - 32.50 35.50 1,361,500 47,281,336 34.727 20.03 19.86 - 18.33 20.03 2,413,624 19.589 10.94%
1999-06-30 0 32.00 - 31.80 31.80 33.50 465,476 15,450,662 33.193 18.05 - 17.94 17.94 18.90 825,181 18.724 -3.61%
1999-06-29 0 33.20 33.30 33.40 32.60 33.40 846,500 27,965,781 33.037 18.73 18.78 18.84 18.39 18.84 1,500,648 18.636 0.91%
1999-06-28 0 32.90 32.80 32.90 31.80 33.00 580,000 18,710,632 32.260 18.56 18.50 18.56 17.94 18.61 1,028,206 18.197 4.78%
1999-06-25 0 31.40 31.40 31.60 30.90 31.60 525,500 16,412,310 31.232 17.71 17.71 17.83 17.43 17.83 931,590 17.618 1.62%
1999-06-24 0 30.90 30.90 31.00 30.10 31.60 1,004,900 30,924,944 30.774 17.43 17.43 17.49 16.98 17.83 1,781,455 17.359 1.98%
1999-06-23 0 30.30 30.00 30.30 29.90 30.90 687,500 20,818,832 30.282 17.09 16.92 17.09 16.87 17.43 1,218,778 17.082 1.00%
1999-06-22 0 30.00 29.95 30.20 29.50 31.80 606,000 18,706,633 30.869 16.92 16.89 17.04 16.64 17.94 1,074,298 17.413 -4.15%
1999-06-21 0 31.30 31.50 32.00 30.20 32.00 665,000 20,862,545 31.372 17.66 17.77 18.05 17.04 18.05 1,178,891 17.697 -0.32%
1999-06-17 0 31.40 30.50 31.40 29.50 32.00 808,400 24,735,678 30.598 17.71 17.20 17.71 16.64 18.05 1,433,106 17.260 7.17%
1999-06-16 0 29.30 29.20 29.30 28.50 29.35 296,500 8,584,688 28.953 16.53 16.47 16.53 16.08 16.56 525,626 16.332 2.99%
1999-06-15 0 28.45 28.40 28.50 28.45 28.85 662,500 18,901,035 28.530 16.05 16.02 16.08 16.05 16.27 1,174,459 16.093 0.00%
1999-06-14 0 28.45 28.35 28.45 27.95 28.70 915,500 25,968,824 28.366 16.05 15.99 16.05 15.77 16.19 1,622,969 16.001 1.79%
1999-06-11 0 27.95 27.95 28.00 27.90 28.05 856,000 23,973,109 28.006 15.77 15.77 15.79 15.74 15.82 1,517,490 15.798 -1.41%
1999-06-10 0 28.35 28.10 28.25 28.05 28.75 717,500 20,336,474 28.344 15.99 15.85 15.94 15.82 16.22 1,271,961 15.988 -0.35%
1999-06-09 0 28.45 28.45 28.60 28.25 28.80 941,500 26,893,580 28.565 16.05 16.05 16.13 15.94 16.25 1,669,061 16.113 -0.52%
1999-06-08 0 28.60 28.55 28.60 28.20 28.70 596,500 17,021,985 28.536 16.13 16.10 16.13 15.91 16.19 1,057,456 16.097 1.60%
1999-06-07 0 28.15 28.05 28.15 28.10 28.95 231,000 6,527,355 28.257 15.88 15.82 15.88 15.85 16.33 409,509 15.939 0.54%
1999-06-04 0 28.00 28.00 28.10 28.00 28.40 810,500 22,749,416 28.068 15.79 15.79 15.85 15.79 16.02 1,436,829 15.833 0.00%
1999-06-03 0 28.00 28.00 28.05 27.80 28.70 897,500 25,335,505 28.229 15.79 15.79 15.82 15.68 16.19 1,591,059 15.924 -1.75%
1999-06-02 0 28.50 28.40 28.50 28.50 28.90 1,068,500 30,585,891 28.625 16.08 16.02 16.08 16.08 16.30 1,894,203 16.147 -0.35%
1999-06-01 0 28.60 28.50 28.60 28.40 28.60 341,300 9,752,383 28.574 16.13 16.08 16.13 16.02 16.13 605,046 16.118 0.35%
1999-05-31 0 28.50 28.50 28.65 28.50 29.00 1,147,000 32,689,042 28.500 16.08 16.08 16.16 16.08 16.36 2,033,365 16.076 -0.35%
1999-05-28 0 28.60 28.30 28.60 28.00 28.75 655,700 18,583,055 28.341 16.13 15.96 16.13 15.79 16.22 1,162,404 15.987 -0.52%
1999-05-27 0 28.75 28.70 28.75 28.70 29.10 210,500 6,074,724 28.859 16.22 16.19 16.22 16.19 16.42 373,168 16.279 -0.17%
1999-05-26 0 28.80 28.75 28.85 28.40 29.30 1,124,500 32,302,109 28.726 16.25 16.22 16.27 16.02 16.53 1,993,478 16.204 -4.00%
1999-05-25 0 30.00 29.80 30.00 29.45 30.00 1,030,900 30,490,130 29.576 16.92 16.81 16.92 16.61 16.92 1,827,547 16.684 1.69%
1999-05-24 0 29.50 29.45 29.50 29.10 29.55 1,481,000 43,556,170 29.410 16.64 16.61 16.64 16.42 16.67 2,625,470 16.590 1.37%
1999-05-21 0 29.10 29.10 29.30 28.00 29.70 746,500 21,523,874 28.833 16.42 16.42 16.53 15.79 16.75 1,323,371 16.264 4.30%
1999-05-20 0 27.90 27.90 28.00 27.30 28.00 1,242,000 34,221,137 27.553 15.74 15.74 15.79 15.40 15.79 2,201,778 15.543 2.01%
1999-05-19 0 27.35 27.15 27.35 26.15 27.70 1,776,000 47,722,560 26.871 15.43 15.32 15.43 14.75 15.63 3,148,436 15.158 4.59%
1999-05-18 0 26.15 26.10 26.20 25.95 26.60 655,900 17,192,311 26.212 14.75 14.72 14.78 14.64 15.00 1,162,759 14.786 -1.13%
1999-05-17 0 26.45 26.30 26.45 25.95 26.90 1,471,000 39,482,541 26.841 14.92 14.84 14.92 14.64 15.17 2,607,742 15.141 -2.76%
1999-05-14 0 27.20 27.20 27.60 27.20 28.05 1,959,200 54,005,429 27.565 15.34 15.34 15.57 15.34 15.82 3,473,207 15.549 0.00%
1999-05-13 0 27.20 27.15 27.45 26.60 27.85 1,558,500 42,349,613 27.173 15.34 15.32 15.48 15.00 15.71 2,762,859 15.328 0.00%
1999-05-12 0 27.20 27.05 27.20 27.00 28.85 3,412,128 93,885,041 27.515 15.34 15.26 15.34 15.23 16.27 6,048,912 15.521 -4.39%
1999-05-11 0 28.45 28.20 28.55 25.90 28.70 2,968,800 82,394,520 27.753 16.05 15.91 16.10 14.61 16.19 5,262,994 15.655 11.57%
1999-05-10 0 25.50 25.40 25.55 23.50 25.65 2,337,500 57,445,824 24.576 14.38 14.33 14.41 13.26 14.47 4,143,846 13.863 10.87%
1999-05-07 0 23.00 22.80 23.00 22.50 24.40 2,083,773 48,569,688 23.309 12.97 12.86 12.97 12.69 13.76 3,694,047 13.148 -6.50%
1999-05-06 0 24.60 24.20 24.60 24.30 24.70 1,494,000 36,576,574 24.482 13.88 13.65 13.88 13.71 13.93 2,648,516 13.810 0.00%
1999-05-05 0 24.60 24.20 24.60 24.40 24.70 721,000 17,766,800 24.642 13.88 13.65 13.88 13.76 13.93 1,278,166 13.900 -0.61%
1999-05-04 0 24.75 24.65 24.80 24.60 24.90 1,306,000 32,038,105 24.531 13.96 13.90 13.99 13.88 14.05 2,315,235 13.838 0.61%
1999-05-03 0 24.60 24.60 24.80 23.35 24.80 1,259,646 30,294,196 24.050 13.88 13.88 13.99 13.17 13.99 2,233,060 13.566 6.26%
1999-04-30 0 23.15 23.05 23.20 22.75 24.20 2,012,803 46,837,032 23.270 13.06 13.00 13.09 12.83 13.65 3,568,233 13.126 2.43%
1999-04-29 0 22.60 22.80 - 22.15 22.80 2,761,100 62,519,590 22.643 12.75 12.86 - 12.49 12.86 4,894,790 12.773 -0.44%
1999-04-28 0 22.70 22.60 23.10 22.10 24.80 3,189,500 76,865,506 24.100 12.80 12.75 13.03 12.47 13.99 5,654,244 13.594 -7.91%
1999-04-27 0 24.65 24.60 24.80 24.40 25.25 774,500 19,335,542 24.965 13.90 13.88 13.99 13.76 14.24 1,373,009 14.083 -0.20%
1999-04-26 0 24.70 24.60 24.80 24.70 25.35 526,500 13,185,156 25.043 13.93 13.88 13.99 13.93 14.30 933,362 14.127 -1.98%
1999-04-23 0 25.20 25.10 25.25 25.10 25.30 809,000 20,375,830 25.186 14.22 14.16 14.24 14.16 14.27 1,434,169 14.207 0.40%
1999-04-22 0 25.10 24.90 25.00 24.70 25.25 1,584,500 39,606,684 24.996 14.16 14.05 14.10 13.93 14.24 2,808,951 14.100 1.21%
1999-04-21 0 24.80 24.70 24.80 24.10 25.40 1,125,000 27,998,513 24.888 13.99 13.93 13.99 13.59 14.33 1,994,364 14.039 2.90%
1999-04-20 0 24.10 24.00 24.20 24.00 26.90 1,093,400 27,680,157 25.316 13.59 13.54 13.65 13.54 15.17 1,938,345 14.280 -12.04%
1999-04-19 0 27.40 24.05 27.40 23.80 28.50 1,651,400 43,889,118 26.577 15.46 13.57 15.46 13.43 16.08 2,927,549 14.992 15.13%
1999-04-16 0 23.80 23.25 23.80 22.90 23.80 795,500 18,270,703 22.968 13.43 13.12 13.43 12.92 13.43 1,410,237 12.956 3.03%
1999-04-15 0 23.10 22.85 23.10 21.70 23.10 924,168 20,878,304 22.591 13.03 12.89 13.03 12.24 13.03 1,638,336 12.744 6.21%
1999-04-14 0 21.75 21.65 21.80 21.00 21.80 790,000 16,990,771 21.507 12.27 12.21 12.30 11.85 12.30 1,400,487 12.132 4.07%
1999-04-13 0 20.90 20.80 20.95 20.70 21.30 1,293,840 27,206,477 21.028 11.79 11.73 11.82 11.68 12.02 2,293,678 11.862 -0.71%
1999-04-12 0 21.05 20.95 21.00 20.60 21.55 872,000 18,503,098 21.219 11.87 11.82 11.85 11.62 12.16 1,545,854 11.970 -1.86%
1999-04-09 0 21.45 21.45 21.50 21.40 21.65 1,591,500 34,020,412 21.376 12.10 12.10 12.13 12.07 12.21 2,821,361 12.058 1.18%
1999-04-08 0 21.20 21.10 21.20 21.00 21.45 1,745,340 37,030,162 21.217 11.96 11.90 11.96 11.85 12.10 3,094,083 11.968 -1.40%
1999-04-07 0 21.50 21.45 21.50 21.45 22.00 916,900 19,791,494 21.585 12.13 12.10 12.13 12.10 12.41 1,625,451 12.176 -2.27%
1999-04-01 0 22.00 21.60 22.05 21.50 22.05 349,400 7,553,340 21.618 12.41 12.18 12.44 12.13 12.44 619,405 12.195 0.69%
1999-03-31 0 21.85 21.60 22.00 21.20 22.00 1,476,000 31,994,249 21.676 12.33 12.18 12.41 11.96 12.41 2,616,606 12.227 0.69%
1999-03-30 0 21.70 21.70 21.75 21.55 22.90 955,354 20,987,530 21.968 12.24 12.24 12.27 12.16 12.92 1,693,621 12.392 -5.24%
1999-03-29 0 22.90 22.60 22.90 21.70 22.90 537,000 12,002,430 22.351 12.92 12.75 12.92 12.24 12.92 951,977 12.608 2.23%
1999-03-26 0 22.40 22.35 22.50 22.20 22.60 257,500 5,715,524 22.196 12.64 12.61 12.69 12.52 12.75 456,488 12.521 1.82%
1999-03-25 0 22.00 22.00 22.05 21.60 22.05 326,000 7,095,081 21.764 12.41 12.41 12.44 12.18 12.44 577,922 12.277 1.85%
1999-03-24 0 21.60 21.40 21.60 20.90 21.70 1,052,000 22,331,951 21.228 12.18 12.07 12.18 11.79 12.24 1,864,952 11.975 0.00%
1999-03-23 0 21.60 21.50 - 20.35 21.60 463,500 9,703,015 20.934 12.18 12.13 - 11.48 12.18 821,678 11.809 4.10%
1999-03-22 0 20.75 20.75 - 20.35 20.75 619,000 12,708,150 20.530 11.70 11.70 - 11.48 11.70 1,097,344 11.581 -0.24%
1999-03-19 0 20.80 20.80 21.00 20.50 20.95 1,035,000 21,458,562 20.733 11.73 11.73 11.85 11.56 11.82 1,834,815 11.695 1.96%
1999-03-18 0 20.40 20.40 20.45 20.40 20.50 198,432 4,050,413 20.412 11.51 11.51 11.54 11.51 11.56 351,774 11.514 0.00%
1999-03-17 0 20.40 20.40 20.45 20.00 20.50 300,500 6,117,368 20.357 11.51 11.51 11.54 11.28 11.56 532,717 11.483 3.03%
1999-03-16 0 19.80 19.75 19.80 19.75 20.90 178,000 3,560,203 20.001 11.17 11.14 11.17 11.14 11.79 315,553 11.282 -3.41%
1999-03-15 0 20.50 20.00 20.50 19.85 20.50 307,000 6,139,634 19.999 11.56 11.28 11.56 11.20 11.56 544,240 11.281 3.27%
1999-03-12 0 19.85 19.80 19.85 19.50 19.90 570,500 11,253,135 19.725 11.20 11.17 11.20 11.00 11.23 1,011,364 11.127 2.58%
1999-03-11 0 19.35 19.35 19.40 19.30 19.55 101,797 1,982,773 19.478 10.92 10.92 10.94 10.89 11.03 180,462 10.987 -0.77%
1999-03-10 0 19.50 19.40 19.50 19.50 19.50 595,500 11,614,605 19.504 11.00 10.94 11.00 11.00 11.00 1,055,683 11.002 1.04%
1999-03-09 0 19.30 19.30 19.55 19.30 19.70 203,690 3,981,120 19.545 10.89 10.89 11.03 10.89 11.11 361,095 11.025 -1.03%
1999-03-08 0 19.50 19.35 19.50 19.30 19.50 275,000 5,352,600 19.464 11.00 10.92 11.00 10.89 11.00 487,511 10.979 0.26%
1999-03-05 0 19.45 19.40 19.45 19.40 19.90 716,500 14,004,978 19.546 10.97 10.94 10.97 10.94 11.23 1,270,188 11.026 0.78%
1999-03-04 0 19.30 19.30 19.50 19.30 19.65 234,000 4,563,868 19.504 10.89 10.89 11.00 10.89 11.08 414,828 11.002 -1.78%
1999-03-03 0 19.65 19.60 19.65 19.50 20.20 299,500 5,864,750 19.582 11.08 11.06 11.08 11.00 11.39 530,944 11.046 -1.75%
1999-03-02 0 20.00 19.80 20.05 19.90 20.50 552,000 11,235,084 20.353 11.28 11.17 11.31 11.23 11.56 978,568 11.481 -1.96%
1999-03-01 0 20.40 - 20.35 20.30 20.80 351,500 7,243,430 20.607 11.51 - 11.48 11.45 11.73 623,128 11.624 -0.49%
1999-02-26 0 20.50 20.00 20.50 20.00 20.80 887,500 17,959,715 20.236 11.56 11.28 11.56 11.28 11.73 1,573,332 11.415 2.76%
1999-02-25 0 19.95 19.95 20.00 19.25 20.10 580,900 11,433,567 19.683 11.25 11.25 11.28 10.86 11.34 1,029,801 11.103 3.64%
1999-02-24 0 19.25 19.20 19.30 19.00 19.60 1,001,000 19,222,891 19.204 10.86 10.83 10.89 10.72 11.06 1,774,541 10.833 -1.79%
1999-02-23 0 19.60 19.60 19.65 19.50 19.80 370,800 7,290,021 19.660 11.06 11.06 11.08 11.00 11.17 657,342 11.090 -2.00%
1999-02-22 0 20.00 19.85 20.00 19.60 20.20 712,600 14,160,593 19.872 11.28 11.20 11.28 11.06 11.39 1,263,275 11.209 2.04%
1999-02-19 0 19.60 19.30 19.80 19.15 19.60 824,000 15,909,349 19.307 11.06 10.89 11.17 10.80 11.06 1,460,761 10.891 0.51%
1999-02-15 0 19.50 19.50 - 19.40 19.50 60,000 1,173,514 19.559 11.00 11.00 - 10.94 11.00 106,366 11.033 0.00%
1999-02-12 0 19.50 19.50 19.55 19.50 19.85 344,100 6,763,695 19.656 11.00 11.00 11.03 11.00 11.20 610,010 11.088 -0.26%
1999-02-11 0 19.55 19.55 19.60 19.55 20.00 114,000 2,269,572 19.909 11.03 11.03 11.06 11.03 11.28 202,096 11.230 -0.26%
1999-02-10 0 19.60 19.50 19.60 19.00 21.50 1,106,000 21,962,525 19.858 11.06 11.00 11.06 10.72 12.13 1,960,682 11.201 -9.26%
1999-02-09 0 21.60 21.10 21.60 20.50 21.60 2,048,500 42,732,740 20.861 12.18 11.90 12.18 11.56 12.18 3,631,516 11.767 4.85%
1999-02-08 0 20.60 20.50 20.60 20.50 21.05 1,579,300 32,584,197 20.632 11.62 11.56 11.62 11.56 11.87 2,799,733 11.638 0.49%
1999-02-05 0 20.50 20.30 20.50 19.55 20.50 1,039,500 20,687,873 19.902 11.56 11.45 11.56 11.03 11.56 1,842,793 11.226 5.40%
1999-02-04 0 19.45 19.45 19.70 19.00 19.70 971,100 18,668,064 19.224 10.97 10.97 11.11 10.72 11.11 1,721,535 10.844 2.64%
1999-02-03 0 18.95 18.85 19.00 18.85 19.10 619,000 11,756,775 18.993 10.69 10.63 10.72 10.63 10.77 1,097,344 10.714 0.53%
1999-02-02 0 18.85 18.70 18.85 18.45 19.00 784,500 14,831,417 18.906 10.63 10.55 10.63 10.41 10.72 1,390,737 10.664 1.34%
1999-02-01 0 18.60 18.40 18.50 18.50 19.15 375,000 7,096,650 18.924 10.49 10.38 10.44 10.44 10.80 664,788 10.675 -1.85%
1999-01-29 0 18.95 18.95 19.00 18.85 19.30 1,182,000 22,623,728 19.140 10.69 10.69 10.72 10.63 10.89 2,095,412 10.797 -1.81%
1999-01-28 0 19.30 19.30 19.50 19.30 19.90 842,200 16,440,869 19.521 10.89 10.89 11.00 10.89 11.23 1,493,025 11.012 -1.53%
1999-01-27 0 19.60 19.50 19.65 19.40 19.60 682,500 13,320,231 19.517 11.06 11.00 11.08 10.94 11.06 1,209,914 11.009 0.00%
1999-01-26 0 19.60 19.55 19.70 19.50 19.70 598,000 11,573,175 19.353 11.06 11.03 11.11 11.00 11.11 1,060,115 10.917 2.08%
1999-01-25 0 19.20 19.20 19.40 18.00 19.50 746,500 14,174,422 18.988 10.83 10.83 10.94 10.15 11.00 1,323,371 10.711 4.92%
1999-01-22 0 18.30 18.20 18.55 17.95 19.20 1,114,000 21,114,733 18.954 10.32 10.27 10.46 10.13 10.83 1,974,864 10.692 -5.43%
1999-01-21 0 19.35 18.70 19.60 19.00 19.65 1,605,000 30,719,704 19.140 10.92 10.55 11.06 10.72 11.08 2,845,293 10.797 2.38%
1999-01-20 0 18.90 18.85 18.90 18.65 19.00 1,309,020 24,666,194 18.843 10.66 10.63 10.66 10.52 10.72 2,320,589 10.629 2.16%
1999-01-19 0 18.50 18.35 18.65 18.30 18.70 1,041,000 19,228,725 18.471 10.44 10.35 10.52 10.32 10.55 1,845,452 10.420 -0.80%
1999-01-18 0 18.65 18.65 18.75 18.15 18.80 1,183,000 21,909,486 18.520 10.52 10.52 10.58 10.24 10.60 2,097,185 10.447 3.04%
1999-01-15 0 18.10 18.05 18.10 17.70 18.40 1,069,000 19,309,899 18.064 10.21 10.18 10.21 9.984 10.38 1,895,089 10.189 -2.69%
1999-01-14 0 18.60 18.60 18.65 18.55 18.75 1,298,500 24,288,328 18.705 10.49 10.49 10.52 10.46 10.58 2,301,940 10.551 -0.53%
1999-01-13 0 18.70 18.65 18.70 18.70 19.35 837,500 15,940,063 19.033 10.55 10.52 10.55 10.55 10.92 1,484,693 10.736 -4.10%
1999-01-12 0 19.50 19.35 19.50 19.30 19.70 396,000 7,845,508 19.812 11.00 10.92 11.00 10.89 11.11 702,016 11.176 -2.50%
1999-01-11 0 20.00 - 20.00 19.80 20.05 1,572,000 31,257,773 19.884 11.28 - 11.28 11.17 11.31 2,786,792 11.216 2.04%
1999-01-08 0 19.60 19.60 19.65 19.30 19.75 1,513,500 29,702,312 19.625 11.06 11.06 11.08 10.89 11.14 2,683,085 11.070 1.29%
1999-01-07 0 19.35 19.35 19.40 19.35 19.60 664,300 12,955,975 19.503 10.92 10.92 10.94 10.92 11.06 1,177,650 11.002 0.00%
1999-01-06 0 19.35 19.20 19.35 19.35 19.80 1,123,500 22,194,185 19.755 10.92 10.83 10.92 10.92 11.17 1,991,705 11.143 -2.27%
1999-01-05 0 19.80 19.75 19.80 19.70 19.80 367,000 7,260,325 19.783 11.17 11.14 11.17 11.11 11.17 650,606 11.159 0.00%
1999-01-04 0 19.80 19.30 19.80 19.90 19.90 1,000 19,900 19.900 11.17 10.89 11.17 11.23 11.23 1,773 11.225 -0.50%
1998-12-31 0 19.90 19.40 20.10 19.50 19.90 45,500 899,950 19.779 11.23 10.94 11.34 11.00 11.23 80,661 11.157 0.00%
1998-12-30 0 19.90 - 20.00 19.90 20.20 195,600 3,923,764 20.060 11.23 - 11.28 11.23 11.39 346,753 11.316 -1.49%
1998-12-29 0 20.20 20.20 20.40 19.60 20.20 301,500 5,988,200 19.861 11.39 11.39 11.51 11.06 11.39 534,490 11.204 3.59%
1998-12-28 0 19.50 19.50 19.55 19.45 19.60 89,000 1,727,523 19.410 11.00 11.00 11.03 10.97 11.06 157,776 10.949 0.00%
1998-12-24 0 19.50 19.40 - 19.10 19.50 422,000 8,166,900 19.353 11.00 10.94 - 10.77 11.00 748,108 10.917 0.78%
1998-12-23 0 19.35 19.30 19.40 19.30 19.40 1,208,500 23,369,261 19.337 10.92 10.89 10.94 10.89 10.94 2,142,390 10.908 0.52%
1998-12-22 0 19.35 19.25 19.35 19.25 19.50 1,151,500 22,424,183 19.474 10.86 10.80 10.86 10.80 10.94 2,051,947 10.928 -1.28%
1998-12-21 0 19.60 19.25 19.60 19.40 19.85 1,021,500 19,713,015 19.298 11.00 10.80 11.00 10.89 11.14 1,820,290 10.830 0.77%
1998-12-18 0 19.45 19.20 19.45 18.80 19.45 1,468,500 27,760,472 18.904 10.91 10.77 10.91 10.55 10.91 2,616,834 10.608 3.73%
1998-12-17 0 18.75 18.60 18.75 17.95 18.80 1,061,350 19,367,562 18.248 10.52 10.44 10.52 10.07 10.55 1,891,302 10.240 3.02%
1998-12-16 0 18.20 18.15 18.50 17.95 18.65 1,283,500 23,371,060 18.209 10.21 10.19 10.38 10.07 10.47 2,287,168 10.218 2.54%
1998-12-15 0 17.75 17.75 17.90 17.55 17.90 637,500 11,199,076 17.567 9.961 9.961 10.05 9.849 10.05 1,136,011 9.8582 2.01%
1998-12-14 0 17.40 17.30 17.45 17.20 17.40 506,000 8,774,018 17.340 9.764 9.708 9.792 9.652 9.764 901,681 9.7307 -0.57%
1998-12-11 0 17.50 17.45 17.50 17.25 17.85 963,000 16,873,834 17.522 9.821 9.792 9.821 9.680 10.02 1,716,044 9.8330 -1.96%
1998-12-10 0 17.85 17.70 17.85 17.70 17.90 460,500 8,155,438 17.710 10.02 9.933 10.02 9.933 10.05 820,601 9.9384 0.28%
1998-12-09 0 17.80 17.70 17.80 17.10 17.80 850,600 15,038,540 17.680 9.989 9.933 9.989 9.596 9.989 1,515,750 9.9215 0.28%
1998-12-08 0 17.75 17.75 17.80 17.70 18.00 2,248,000 40,090,087 17.834 9.961 9.961 9.989 9.933 10.10 4,005,885 10.008 -1.11%
1998-12-07 0 17.95 - 17.95 17.90 18.40 1,453,000 26,302,585 18.102 10.07 - 10.07 10.05 10.33 2,589,213 10.159 0.56%
1998-12-04 0 17.85 17.85 17.90 17.60 17.90 1,035,500 18,280,553 17.654 10.02 10.02 10.05 9.877 10.05 1,845,238 9.9069 0.56%
1998-12-03 0 17.75 17.60 17.80 16.80 17.95 916,588 15,943,118 17.394 9.961 9.877 9.989 9.428 10.07 1,633,339 9.7611 3.20%
1998-12-02 0 17.20 17.20 17.25 16.80 17.65 583,900 10,099,540 17.297 9.652 9.652 9.680 9.428 9.905 1,040,497 9.7065 2.08%
1998-12-01 0 16.85 16.85 17.00 16.45 17.10 1,488,000 24,844,375 16.696 9.456 9.456 9.540 9.231 9.596 2,651,582 9.3696 -2.60%
1998-11-30 0 17.30 17.15 17.35 17.00 19.20 987,000 17,691,675 17.925 9.708 9.624 9.736 9.540 10.77 1,758,812 10.059 -4.16%
1998-11-27 0 18.05 18.00 18.05 16.90 18.30 1,686,700 29,159,389 17.288 10.13 10.10 10.13 9.484 10.27 3,005,661 9.7015 7.76%
1998-11-26 0 16.75 16.70 16.80 16.10 16.85 1,882,644 30,515,089 16.209 9.400 9.372 9.428 9.035 9.456 3,354,829 9.0959 4.36%
1998-11-25 0 16.05 16.00 16.05 15.70 16.50 1,916,000 31,055,940 16.209 9.007 8.979 9.007 8.810 9.259 3,414,269 9.0959 -3.02%
1998-11-24 0 16.55 16.45 16.55 16.20 16.80 1,687,613 27,903,920 16.535 9.287 9.231 9.287 9.091 9.428 3,007,288 9.2788 2.48%
1998-11-23 0 16.15 16.15 16.20 15.80 16.70 3,118,000 51,345,635 16.467 9.063 9.063 9.091 8.867 9.372 5,556,206 9.2411 -1.82%
1998-11-20 0 16.45 16.40 16.50 16.40 17.10 2,264,156 38,161,963 16.855 9.231 9.203 9.259 9.203 9.596 4,034,675 9.4585 -4.08%
1998-11-19 0 17.15 17.10 17.15 16.95 17.25 3,543,700 60,552,098 17.087 9.624 9.596 9.624 9.512 9.680 6,314,793 9.5889 -0.29%
1998-11-18 0 17.20 17.20 17.40 17.00 17.45 1,157,800 19,941,140 17.223 9.652 9.652 9.764 9.540 9.792 2,063,173 9.6653 -1.43%
1998-11-17 0 17.45 17.40 17.45 17.30 17.55 1,525,500 26,621,086 17.451 9.792 9.764 9.792 9.708 9.849 2,718,407 9.7929 0.29%
1998-11-16 0 17.40 17.30 17.40 17.25 17.50 782,900 13,563,233 17.324 9.764 9.708 9.764 9.680 9.821 1,395,110 9.7220 1.16%
1998-11-13 0 17.20 17.20 17.30 17.00 17.60 738,000 12,823,096 17.375 9.652 9.652 9.708 9.540 9.877 1,315,099 9.7507 -4.44%
1998-11-12 0 18.00 17.80 18.00 17.80 18.20 528,500 9,451,702 17.884 10.10 9.989 10.10 9.989 10.21 941,775 10.036 -1.64%
1998-11-11 0 18.30 18.00 - 17.40 18.30 495,700 8,707,620 17.566 10.27 10.10 - 9.764 10.27 883,326 9.8578 6.40%
1998-11-10 0 17.20 17.20 17.70 17.00 17.70 819,000 14,301,578 17.462 9.652 9.652 9.933 9.540 9.933 1,459,439 9.7994 0.29%
1998-11-09 0 17.15 17.15 17.20 17.10 17.60 917,000 16,208,924 17.676 9.624 9.624 9.652 9.596 9.877 1,634,073 9.9193 -4.46%
1998-11-06 0 17.95 17.95 18.00 17.95 18.25 871,500 15,716,137 18.033 10.07 10.07 10.10 10.07 10.24 1,552,993 10.120 -0.28%
1998-11-05 0 18.00 17.50 18.00 17.40 18.30 876,500 15,589,732 17.786 10.10 9.821 10.10 9.764 10.27 1,561,903 9.9812 4.35%
1998-11-04 0 17.25 17.25 17.30 17.25 18.45 805,500 14,184,516 17.610 9.680 9.680 9.708 9.680 10.35 1,435,383 9.8820 -6.50%
1998-11-03 0 18.45 18.30 18.45 18.10 19.20 1,990,000 37,386,968 18.787 10.35 10.27 10.35 10.16 10.77 3,546,135 10.543 2.50%
1998-11-02 0 18.00 17.95 18.00 17.90 18.00 596,200 10,710,081 17.964 10.10 10.07 10.10 10.05 10.10 1,062,415 10.081 0.00%
1998-10-30 0 18.00 18.00 18.30 16.80 18.35 741,340 13,073,190 17.635 10.10 10.10 10.27 9.428 10.30 1,321,051 9.8961 5.88%
1998-10-29 0 17.00 16.80 17.00 16.10 17.70 1,469,400 24,977,540 16.998 9.540 9.428 9.540 9.035 9.933 2,618,438 9.5391 6.25%
1998-10-27 0 16.00 16.00 16.10 16.00 16.40 262,100 4,234,654 16.157 8.979 8.979 9.035 8.979 9.203 467,056 9.0667 -1.23%
1998-10-26 0 16.20 16.00 16.20 15.50 16.45 971,326 15,500,699 15.958 9.091 8.979 9.091 8.698 9.231 1,730,881 8.9554 8.00%
1998-10-23 0 15.00 15.00 15.35 15.00 15.65 1,135,600 17,491,010 15.402 8.418 8.418 8.614 8.418 8.782 2,023,614 8.6435 -3.54%
1998-10-22 0 15.55 15.45 15.55 15.40 15.55 1,026,500 15,992,788 15.580 8.726 8.670 8.726 8.642 8.726 1,829,200 8.7431 -0.64%
1998-10-21 0 15.65 15.50 15.65 15.70 16.00 446,858 7,073,618 15.830 8.782 8.698 8.782 8.810 8.979 796,291 8.8832 -2.19%
1998-10-20 0 16.00 15.90 - 15.70 16.00 484,500 7,704,116 15.901 8.979 8.923 - 8.810 8.979 863,368 8.9233 1.91%
1998-10-19 0 15.70 15.70 15.90 15.55 15.90 239,000 3,733,958 15.623 8.810 8.810 8.923 8.726 8.923 425,893 8.7674 0.00%
1998-10-16 0 15.70 15.50 15.70 14.50 16.00 1,002,542 15,382,112 15.343 8.810 8.698 8.810 8.137 8.979 1,786,507 8.6102 10.56%
1998-10-15 0 14.20 14.20 14.25 14.15 14.30 1,995,500 28,331,395 14.198 7.969 7.969 7.997 7.941 8.025 3,555,936 7.9674 -0.70%
1998-10-14 0 14.30 14.25 14.30 14.00 14.35 1,255,000 17,730,188 14.128 8.025 7.997 8.025 7.856 8.053 2,236,382 7.9281 2.14%
1998-10-13 0 14.00 14.00 14.05 13.65 14.05 1,540,400 21,386,137 13.883 7.856 7.856 7.884 7.660 7.884 2,744,958 7.7911 3.32%
1998-10-12 0 13.55 13.60 13.65 13.15 14.05 2,125,000 29,150,130 13.718 7.604 7.632 7.660 7.379 7.884 3,786,702 7.6980 -3.21%
1998-10-09 0 14.00 14.00 14.05 14.00 14.50 1,526,500 21,574,904 14.134 7.856 7.856 7.884 7.856 8.137 2,720,188 7.9314 -2.44%
1998-10-08 0 14.35 14.35 14.50 14.10 14.65 730,860 10,495,167 14.360 8.053 8.053 8.137 7.913 8.221 1,302,376 8.0585 0.00%
1998-10-07 0 14.35 14.30 14.60 14.05 14.70 1,149,000 16,320,016 14.204 8.053 8.025 8.193 7.884 8.249 2,047,492 7.9707 2.50%
1998-10-05 0 14.00 14.00 14.15 13.90 14.40 1,494,112 20,899,240 13.988 7.856 7.856 7.941 7.800 8.081 2,662,474 7.8496 -4.76%
1998-09-30 0 14.70 14.50 14.70 14.50 14.80 955,500 13,988,760 14.640 8.249 8.137 8.249 8.137 8.305 1,702,679 8.2157 -0.34%
1998-09-29 0 14.75 14.80 14.90 14.55 14.80 514,500 7,531,800 14.639 8.277 8.305 8.361 8.165 8.305 916,827 8.2151 -1.01%
1998-09-28 0 14.90 14.85 14.90 14.70 15.00 576,000 8,548,183 14.841 8.361 8.333 8.361 8.249 8.418 1,026,419 8.3282 2.05%
1998-09-25 0 14.60 14.60 14.65 14.10 15.00 1,231,500 18,194,451 14.774 8.193 8.193 8.221 7.913 8.418 2,194,505 8.2909 2.82%
1998-09-24 0 14.20 14.10 14.20 14.00 15.00 3,423,100 49,605,975 14.492 7.969 7.913 7.969 7.856 8.418 6,099,887 8.1323 -4.70%
1998-09-23 0 14.90 14.90 15.00 14.40 15.05 1,470,700 21,875,917 14.874 8.361 8.361 8.418 8.081 8.446 2,620,754 8.3472 3.83%
1998-09-22 0 14.35 14.10 14.35 14.30 14.50 485,800 6,823,213 14.045 8.053 7.913 8.053 8.025 8.137 865,685 7.8819 0.35%
1998-09-21 0 14.30 14.30 14.40 13.90 14.30 824,600 11,503,115 13.950 8.025 8.025 8.081 7.800 8.025 1,469,419 7.8283 -1.38%
1998-09-18 0 14.50 14.20 14.50 14.30 14.70 1,109,800 16,182,775 14.582 8.137 7.969 8.137 8.025 8.249 1,977,639 8.1829 -1.69%
1998-09-17 0 14.75 14.65 14.95 14.20 15.00 643,400 9,509,285 14.780 8.277 8.221 8.390 7.969 8.418 1,146,524 8.2940 -1.67%
1998-09-16 0 15.00 14.95 15.00 14.95 15.00 513,061 7,690,859 14.990 8.418 8.390 8.418 8.390 8.418 914,263 8.4121 0.33%
1998-09-15 0 14.95 14.90 14.95 14.80 15.20 639,095 9,554,299 14.950 8.390 8.361 8.390 8.305 8.530 1,138,853 8.3894 -0.33%
1998-09-14 0 15.00 15.00 15.05 14.80 15.10 1,130,000 16,936,900 14.988 8.418 8.418 8.446 8.305 8.474 2,013,634 8.4111 0.00%
1998-09-11 0 15.00 15.00 15.05 14.90 15.10 790,500 11,869,996 15.016 8.418 8.418 8.446 8.361 8.474 1,408,653 8.4265 -0.99%
1998-09-10 0 15.15 15.15 15.20 14.85 15.70 965,000 14,595,150 15.125 8.502 8.502 8.530 8.333 8.810 1,719,608 8.4875 -4.72%
1998-09-09 0 15.90 15.25 16.00 14.00 16.00 1,354,720 20,288,383 14.976 8.923 8.558 8.979 7.856 8.979 2,414,080 8.4042 8.90%
1998-09-08 0 14.60 14.45 14.70 14.50 15.00 859,200 12,654,872 14.729 8.193 8.109 8.249 8.137 8.418 1,531,075 8.2654 -0.68%
1998-09-07 0 14.70 14.70 14.75 13.55 14.80 895,368 12,760,779 14.252 8.249 8.249 8.277 7.604 8.305 1,595,526 7.9979 10.53%
1998-09-04 0 13.30 13.25 13.30 12.95 13.70 1,712,500 22,606,380 13.201 7.464 7.436 7.464 7.267 7.688 3,051,636 7.4080 -2.92%
1998-09-03 0 13.70 13.50 13.70 12.90 16.00 1,676,280 23,631,299 14.097 7.688 7.576 7.688 7.239 8.979 2,987,093 7.9111 5.38%
1998-09-02 0 13.00 12.90 13.00 11.45 13.10 1,386,300 17,244,413 12.439 7.295 7.239 7.295 6.425 7.351 2,470,355 6.9805 15.04%
1998-09-01 0 11.30 11.25 11.30 10.40 12.65 2,168,200 24,696,269 11.390 6.341 6.313 6.341 5.836 7.099 3,863,683 6.3919 -13.08%
1998-08-31 0 13.00 13.00 13.25 13.00 14.70 1,082,700 14,455,310 13.351 7.295 7.295 7.436 7.295 8.249 1,929,347 7.4923 -13.04%
1998-08-28 0 14.95 15.00 - 14.20 15.00 760,500 11,112,550 14.612 8.390 8.418 - 7.969 8.418 1,355,194 8.2000 1.01%
1998-08-27 0 14.80 14.60 - 14.80 14.80 4,000 59,200 14.800 8.305 8.193 - 8.305 8.305 7,128 8.3054 -1.33%
1998-08-26 0 15.00 15.00 15.50 15.00 15.50 457,000 6,884,359 15.064 8.418 8.418 8.698 8.418 8.698 814,364 8.4537 0.67%
1998-08-25 0 14.90 15.00 15.20 14.60 15.20 1,517,000 22,708,000 14.969 8.361 8.418 8.530 8.193 8.530 2,703,260 8.4002 -1.97%
1998-08-24 0 15.20 15.20 15.50 15.20 16.70 485,000 8,011,631 16.519 8.530 8.530 8.698 8.530 9.372 864,259 9.2699 -7.88%
1998-08-21 0 16.50 16.50 17.00 15.50 17.10 807,000 13,362,570 16.558 9.259 9.259 9.540 8.698 9.596 1,438,056 9.2921 5.77%
1998-08-20 0 15.60 15.60 15.70 15.20 15.80 515,000 7,864,580 15.271 8.754 8.754 8.810 8.530 8.867 917,718 8.5697 3.31%
1998-08-19 0 15.10 14.90 15.00 14.90 15.20 360,800 5,448,460 15.101 8.474 8.361 8.418 8.361 8.530 642,937 8.4743 2.37%
1998-08-18 0 14.75 14.55 14.80 14.50 16.55 509,000 7,681,828 15.092 8.277 8.165 8.305 8.137 9.287 907,026 8.4692 -10.88%
1998-08-14 0 16.55 - 16.55 16.50 16.65 369,000 6,123,550 16.595 9.287 - 9.287 9.259 9.344 657,550 9.3127 0.30%
1998-08-13 0 16.50 16.45 16.55 16.35 16.55 521,000 8,631,858 16.568 9.259 9.231 9.287 9.175 9.287 928,410 9.2975 -0.30%
1998-08-12 0 16.55 16.55 16.70 16.50 16.80 655,000 10,923,100 16.676 9.287 9.287 9.372 9.259 9.428 1,167,195 9.3584 -0.60%
1998-08-11 0 33.30 33.10 33.30 33.00 33.30 498,500 16,501,576 33.102 9.344 9.287 9.344 9.259 9.344 1,776,631 9.2881 0.60%
1998-08-10 0 33.10 33.10 33.20 33.10 33.20 865,100 28,710,894 33.188 9.287 9.287 9.315 9.287 9.315 3,083,177 9.3121 -0.30%
1998-08-07 0 33.20 33.10 33.30 32.90 33.20 257,500 8,439,499 32.775 9.315 9.287 9.344 9.231 9.315 917,718 9.1962 1.53%
1998-08-06 0 32.70 32.70 33.00 32.40 33.60 562,300 18,658,815 33.183 9.175 9.175 9.259 9.091 9.428 2,004,012 9.3107 -2.97%
1998-08-05 0 33.70 33.60 33.70 33.30 35.00 332,300 11,204,040 33.717 9.456 9.428 9.456 9.344 9.821 1,184,302 9.4605 -4.26%
1998-08-04 0 35.20 33.40 35.20 33.50 35.20 462,000 15,611,713 33.792 9.877 9.372 9.877 9.400 9.877 1,646,547 9.4815 5.39%
1998-08-03 0 33.40 33.30 33.40 32.90 33.60 558,100 18,490,168 33.131 9.372 9.344 9.372 9.231 9.428 1,989,043 9.2960 0.30%
1998-07-31 0 33.30 33.20 33.50 32.80 33.80 313,300 10,402,173 33.202 9.344 9.315 9.400 9.203 9.484 1,116,587 9.3160 1.06%
1998-07-30 0 33.20 33.00 33.40 31.40 33.30 278,500 9,124,956 32.765 9.245 9.190 9.301 8.744 9.273 1,000,092 9.1241 7.10%
1998-07-29 0 31.00 30.90 31.00 31.00 32.80 387,500 12,331,330 31.823 8.633 8.605 8.633 8.633 9.134 1,391,511 8.8618 -6.34%
1998-07-28 0 33.10 32.60 33.00 33.00 33.10 226,800 7,501,773 33.077 9.217 9.078 9.190 9.190 9.217 814,438 9.2110 -0.90%
1998-07-27 0 33.40 33.10 33.40 33.20 34.00 190,700 6,457,115 33.860 9.301 9.217 9.301 9.245 9.468 684,803 9.4292 -2.34%
1998-07-24 0 34.20 33.50 34.20 32.80 34.40 546,500 18,682,342 34.185 9.524 9.329 9.524 9.134 9.580 1,962,479 9.5198 -1.16%
1998-07-23 0 34.60 34.60 34.70 33.30 35.00 608,200 20,382,150 33.512 9.635 9.635 9.663 9.273 9.747 2,184,043 9.3323 4.22%
1998-07-22 0 33.20 33.00 33.10 31.70 33.50 316,860 10,335,416 32.618 9.245 9.190 9.217 8.828 9.329 1,137,843 9.0833 4.73%
1998-07-21 0 31.70 30.90 31.70 29.85 31.70 258,000 8,047,759 31.193 8.828 8.605 8.828 8.312 8.828 926,477 8.6864 6.91%
1998-07-20 0 29.65 29.65 29.90 29.25 29.65 201,100 5,919,158 29.434 8.257 8.257 8.326 8.145 8.257 722,149 8.1966 2.07%
1998-07-17 0 29.05 29.05 29.50 28.70 29.80 627,600 18,251,649 29.082 8.090 8.090 8.215 7.992 8.299 2,253,709 8.0985 -1.86%
1998-07-16 0 29.60 29.50 29.60 29.50 30.00 268,000 7,937,765 29.619 8.243 8.215 8.243 8.215 8.354 962,387 8.2480 -1.33%
1998-07-15 0 30.00 29.45 30.00 29.20 30.00 375,400 11,173,426 29.764 8.354 8.201 8.354 8.131 8.354 1,348,060 8.2885 0.00%
1998-07-14 0 30.00 - 30.00 29.85 30.30 217,900 6,545,655 30.040 8.354 - 8.354 8.312 8.438 782,478 8.3653 0.17%
1998-07-13 0 29.95 - 29.95 29.90 30.00 161,500 4,963,820 30.736 8.340 - 8.340 8.326 8.354 579,946 8.5591 -3.70%
1998-07-10 0 31.10 30.90 31.20 30.70 31.20 354,000 10,978,224 31.012 8.661 8.605 8.688 8.549 8.688 1,271,212 8.6360 -2.51%
1998-07-09 0 31.90 31.90 32.00 31.80 32.10 776,000 24,773,552 31.925 8.883 8.883 8.911 8.855 8.939 2,786,612 8.8902 -1.54%
1998-07-08 0 32.40 32.40 32.50 31.30 32.40 437,500 13,846,398 31.649 9.023 9.023 9.050 8.716 9.023 1,571,060 8.8134 3.51%
1998-07-07 0 31.30 31.20 31.40 31.00 31.60 163,500 5,088,600 31.123 8.716 8.688 8.744 8.633 8.800 587,128 8.6669 1.29%
1998-07-06 0 30.90 30.90 31.00 29.75 31.00 274,500 8,371,100 30.496 8.605 8.605 8.633 8.285 8.633 985,728 8.4923 2.66%
1998-07-03 0 30.10 30.10 30.50 29.90 30.70 281,000 8,495,869 30.234 8.382 8.382 8.493 8.326 8.549 1,009,070 8.4195 -1.95%
1998-07-02 0 30.70 30.50 30.70 29.20 31.70 625,500 19,277,800 30.820 8.549 8.493 8.549 8.131 8.828 2,246,168 8.5825 6.97%
1998-06-30 0 28.70 28.70 28.90 28.70 29.10 383,800 11,119,957 28.973 7.992 7.992 8.048 7.992 8.104 1,378,224 8.0683 -0.69%
1998-06-29 0 28.90 28.90 29.00 28.70 29.70 379,600 11,175,779 29.441 8.048 8.048 8.076 7.992 8.271 1,363,142 8.1985 -2.69%
1998-06-26 0 29.70 29.60 29.70 29.25 30.00 140,000 4,168,952 29.778 8.271 8.243 8.271 8.145 8.354 502,739 8.2925 -4.19%
1998-06-25 0 31.00 30.70 31.00 28.80 31.00 230,000 6,794,740 29.542 8.633 8.549 8.633 8.020 8.633 825,929 8.2268 9.93%
1998-06-24 0 28.20 - 28.90 28.20 29.00 397,000 11,346,206 28.580 7.853 - 8.048 7.853 8.076 1,425,625 7.9588 -1.40%
1998-06-23 0 28.60 28.60 28.80 28.20 29.40 116,600 3,324,253 28.510 7.964 7.964 8.020 7.853 8.187 418,710 7.9393 -2.39%
1998-06-22 0 29.30 29.00 29.40 28.45 30.00 317,500 9,249,700 29.133 8.159 8.076 8.187 7.923 8.354 1,140,141 8.1128 2.81%
1998-06-19 0 28.50 28.50 28.90 27.05 28.50 379,100 10,668,600 28.142 7.937 7.937 8.048 7.533 7.937 1,361,346 7.8368 5.56%
1998-06-18 0 27.00 27.00 27.50 26.65 28.20 971,900 26,412,015 27.176 7.519 7.519 7.658 7.421 7.853 3,490,088 7.5677 -3.57%
1998-06-17 0 28.00 27.80 28.00 27.80 28.30 239,600 6,724,530 28.066 7.797 7.742 7.797 7.742 7.881 860,403 7.8156 0.72%
1998-06-16 0 27.80 27.70 27.90 27.35 28.05 269,800 7,465,306 27.670 7.742 7.714 7.769 7.616 7.811 968,851 7.7053 -0.71%
1998-06-15 0 28.00 27.20 - 28.00 28.00 91,200 2,564,196 28.116 7.797 7.575 - 7.797 7.797 327,499 7.8296 -1.06%
1998-06-12 0 28.30 28.10 - 28.20 28.90 635,500 18,002,078 28.327 7.881 7.825 - 7.853 8.048 2,282,078 7.8885 -1.05%
1998-06-11 0 28.60 27.80 30.00 26.90 29.00 1,320,500 36,786,094 27.858 7.964 7.742 8.354 7.491 8.076 4,741,909 7.7577 -4.67%
1998-06-10 0 30.00 29.20 30.00 29.00 30.00 501,000 14,918,231 29.777 8.354 8.131 8.354 8.076 8.354 1,799,089 8.2921 -0.33%
1998-06-09 0 30.10 30.10 30.50 30.10 30.30 181,500 5,476,930 30.176 8.382 8.382 8.493 8.382 8.438 651,766 8.4032 0.00%
1998-06-08 0 30.10 30.10 30.30 29.30 30.40 176,000 5,295,900 30.090 8.382 8.382 8.438 8.159 8.466 632,015 8.3794 2.73%
1998-06-05 0 29.30 29.00 29.30 27.90 29.30 538,000 15,412,250 28.647 8.159 8.076 8.159 7.769 8.159 1,931,956 7.9775 5.02%
1998-06-04 0 27.90 27.65 27.90 26.85 28.30 469,500 13,157,465 28.024 7.769 7.700 7.769 7.477 7.881 1,685,972 7.8041 -2.11%
1998-06-03 0 28.50 28.50 28.60 28.40 29.35 732,000 21,207,308 28.972 7.937 7.937 7.964 7.909 8.173 2,628,609 8.0679 -3.06%
1998-06-02 0 29.40 29.30 29.40 29.00 29.80 191,688 5,676,579 29.614 8.187 8.159 8.187 8.076 8.299 688,351 8.2466 -2.00%
1998-06-01 0 30.00 30.00 30.30 29.95 30.30 157,500 4,730,902 30.037 8.354 8.354 8.438 8.340 8.438 565,582 8.3647 0.00%
1998-05-29 0 30.00 30.00 30.50 30.00 30.40 291,500 8,816,024 30.244 8.354 8.354 8.493 8.354 8.466 1,046,775 8.4221 0.00%
1998-05-28 0 30.00 30.00 30.10 29.90 30.40 229,900 6,923,245 30.114 8.354 8.354 8.382 8.326 8.466 825,570 8.3860 -2.28%
1998-05-27 0 30.70 30.70 30.90 29.90 31.20 115,500 3,522,550 30.498 8.549 8.549 8.605 8.326 8.688 414,760 8.4930 -2.23%
1998-05-26 0 31.40 31.30 31.40 29.70 33.00 144,488 4,550,502 31.494 8.744 8.716 8.744 8.271 9.190 518,856 8.7703 6.62%
1998-05-25 0 29.45 29.40 - 29.40 29.45 258,000 7,582,275 29.389 8.201 8.187 - 8.187 8.201 926,477 8.1840 0.34%
1998-05-22 0 29.35 29.00 29.35 29.35 29.35 67,000 1,971,100 29.419 8.173 8.076 8.173 8.173 8.173 240,597 8.1925 -0.17%
1998-05-21 0 29.40 29.40 29.75 27.40 30.30 295,500 8,620,865 29.174 8.187 8.187 8.285 7.630 8.438 1,061,139 8.1242 8.09%
1998-05-20 0 27.20 27.20 27.55 26.95 27.80 902,500 24,539,251 27.190 7.575 7.575 7.672 7.505 7.742 3,240,873 7.5718 1.12%
1998-05-19 0 26.90 26.85 27.00 26.80 27.00 67,500 1,816,566 26.912 7.491 7.477 7.519 7.463 7.519 242,392 7.4943 -0.37%
1998-05-18 0 27.00 27.00 27.15 26.75 27.10 84,500 2,264,425 26.798 7.519 7.519 7.561 7.449 7.547 303,439 7.4625 0.93%
1998-05-15 0 26.75 26.75 26.80 26.75 26.75 525,556 14,044,909 26.724 7.449 7.449 7.463 7.449 7.449 1,887,269 7.4419 0.00%
1998-05-14 0 26.75 26.65 26.75 26.00 27.40 727,600 19,303,150 26.530 7.449 7.421 7.449 7.240 7.630 2,612,808 7.3879 -2.37%
1998-05-13 0 27.40 27.30 27.40 27.30 27.80 316,500 8,677,962 27.419 7.630 7.602 7.630 7.602 7.742 1,136,550 7.6354 -1.44%
1998-05-12 0 27.80 27.60 27.80 27.20 27.80 121,140 3,338,844 27.562 7.742 7.686 7.742 7.575 7.742 435,013 7.6753 2.77%
1998-05-11 0 27.05 27.00 27.10 26.50 27.10 370,500 9,885,554 26.682 7.533 7.519 7.547 7.380 7.547 1,330,464 7.4302 2.08%
1998-05-08 0 26.50 26.50 26.70 26.45 27.00 964,500 25,791,497 26.741 7.380 7.380 7.435 7.366 7.519 3,463,515 7.4466 -1.85%
1998-05-07 0 27.00 26.80 27.00 26.30 27.70 651,200 17,479,720 26.842 7.519 7.463 7.519 7.324 7.714 2,338,456 7.4749 -3.57%
1998-05-06 0 28.00 27.95 28.00 27.95 28.20 728,000 20,543,800 28.220 7.797 7.783 7.797 7.783 7.853 2,614,245 7.8584 -1.41%
1998-05-05 0 28.40 28.40 28.55 28.35 28.65 459,000 13,074,518 28.485 7.909 7.909 7.950 7.895 7.978 1,648,267 7.9323 -0.53%
1998-05-04 0 28.55 28.55 - 28.00 29.00 759,000 21,325,416 28.097 7.950 7.950 - 7.797 8.076 2,725,566 7.8242 1.60%
1998-05-01 0 28.10 28.00 28.15 26.50 28.60 983,500 26,534,158 26.979 7.825 7.797 7.839 7.380 7.964 3,531,744 7.5130 7.05%
1998-04-30 0 26.25 26.10 26.30 25.90 26.30 749,200 19,744,035 26.353 7.310 7.268 7.324 7.212 7.324 2,690,374 7.3388 1.55%
1998-04-29 0 25.85 25.85 26.30 25.85 27.15 339,200 9,116,248 26.876 7.199 7.199 7.324 7.199 7.561 1,218,066 7.4842 -4.79%
1998-04-28 0 27.15 27.00 27.15 26.90 28.20 212,800 5,825,903 27.377 7.561 7.519 7.561 7.491 7.853 764,164 7.6239 -4.57%
1998-04-27 0 28.45 28.35 28.45 28.40 28.70 301,500 8,576,399 28.446 7.923 7.895 7.923 7.909 7.992 1,082,685 7.9214 -1.73%
1998-04-24 0 28.95 28.85 29.00 28.70 29.00 335,400 9,681,800 28.866 8.062 8.034 8.076 7.992 8.076 1,204,420 8.0386 -2.20%
1998-04-23 0 29.60 - 29.60 29.55 29.85 249,000 7,370,605 29.601 8.243 - 8.243 8.229 8.312 894,158 8.2431 -0.84%
1998-04-22 0 29.85 - 29.85 29.70 29.85 83,000 2,472,550 29.790 8.312 - 8.312 8.271 8.312 298,053 8.2957 -0.33%
1998-04-21 0 29.95 29.70 29.95 29.90 30.30 429,500 12,899,865 30.035 8.340 8.271 8.340 8.326 8.438 1,542,333 8.3639 -1.16%
1998-04-20 0 30.30 30.30 30.50 30.20 30.90 637,000 19,376,762 30.419 8.438 8.438 8.493 8.410 8.605 2,287,464 8.4708 0.00%
1998-04-17 0 30.30 30.20 30.30 30.10 30.40 591,000 17,914,431 30.312 8.438 8.410 8.438 8.382 8.466 2,122,278 8.4411 -0.66%
1998-04-16 0 30.50 30.40 30.50 30.20 31.50 281,000 8,599,521 30.603 8.493 8.466 8.493 8.410 8.772 1,009,070 8.5222 -4.39%
1998-04-15 0 31.90 31.30 31.90 31.10 33.00 76,000 2,452,425 32.269 8.883 8.716 8.883 8.661 9.190 272,916 8.9860 -3.92%
1998-04-14 0 33.20 32.60 33.20 32.70 33.80 187,000 6,185,040 33.075 9.245 9.078 9.245 9.106 9.412 671,516 9.2106 -1.78%
1998-04-09 0 33.80 - 33.80 33.80 33.90 118,600 3,988,566 33.630 9.412 - 9.412 9.412 9.440 425,892 9.3652 0.00%
1998-04-08 0 33.80 33.80 - 30.40 33.80 193,500 6,089,183 31.469 9.412 9.412 - 8.466 9.412 694,858 8.7632 12.29%
1998-04-07 0 30.10 30.10 31.00 30.00 30.30 147,200 4,441,498 30.173 8.382 8.382 8.633 8.354 8.438 528,595 8.4025 -0.66%
1998-04-03 0 30.30 30.30 30.80 29.90 30.70 266,500 8,069,960 30.281 8.438 8.438 8.577 8.326 8.549 957,000 8.4326 -0.98%
1998-04-02 0 30.60 30.50 31.00 30.50 32.20 312,000 9,827,387 31.498 8.521 8.493 8.633 8.493 8.967 1,120,391 8.7714 -6.13%
1998-04-01 0 32.60 32.00 32.60 32.20 33.20 415,300 13,487,207 32.476 9.078 8.911 9.078 8.967 9.245 1,491,340 9.0437 -1.51%
1998-03-31 0 33.10 33.10 - 31.20 32.40 74,500 2,352,145 31.572 9.217 9.217 - 8.688 9.023 267,529 8.7921 6.43%
1998-03-30 0 31.10 31.10 31.80 30.90 31.10 209,600 6,498,584 31.005 8.661 8.661 8.855 8.605 8.661 752,673 8.6340 0.65%
1998-03-27 0 30.90 30.90 31.80 29.90 31.20 263,935 7,973,011 30.208 8.605 8.605 8.855 8.326 8.688 947,789 8.4122 3.34%
1998-03-26 0 29.90 29.60 29.90 29.65 29.90 206,600 6,129,380 29.668 8.326 8.243 8.326 8.257 8.326 741,900 8.2617 1.01%
1998-03-25 0 29.60 29.60 - 29.20 29.90 102,000 3,017,850 29.587 8.243 8.243 - 8.131 8.326 366,282 8.2392 1.89%
1998-03-24 0 29.05 29.00 29.05 29.00 29.75 386,500 11,491,734 29.733 8.090 8.076 8.090 8.076 8.285 1,387,920 8.2798 -4.13%
1998-03-23 0 30.30 30.20 30.30 30.20 30.50 283,100 8,588,937 30.339 8.438 8.410 8.438 8.410 8.493 1,016,611 8.4486 -0.66%
1998-03-20 0 30.50 30.50 31.40 29.20 31.00 524,300 15,753,470 30.047 8.493 8.493 8.744 8.131 8.633 1,882,759 8.3672 4.63%
1998-03-19 0 29.15 29.20 - 28.75 29.20 144,900 4,172,289 28.794 8.118 8.131 - 8.006 8.131 520,335 8.0185 1.22%
1998-03-18 0 28.80 28.70 28.80 28.00 29.00 197,400 5,701,375 28.882 8.020 7.992 8.020 7.797 8.076 708,862 8.0430 -1.20%
1998-03-17 0 29.15 29.15 29.25 28.25 29.35 510,800 14,840,618 29.054 8.118 8.118 8.145 7.867 8.173 1,834,280 8.0907 3.55%
1998-03-16 0 28.15 28.10 28.15 27.85 28.20 475,300 13,316,911 28.018 7.839 7.825 7.839 7.756 7.853 1,706,800 7.8023 1.08%
1998-03-13 0 27.85 27.75 28.00 27.20 28.10 140,500 3,922,224 27.916 7.756 7.728 7.797 7.575 7.825 504,535 7.7739 2.77%
1998-03-12 0 27.10 - 27.10 27.55 27.95 14,600 406,195 27.822 7.547 - 7.547 7.672 7.783 52,429 7.7476 -3.21%
1998-03-11 0 28.00 - 28.00 27.95 28.05 636,000 17,804,206 27.994 7.797 - 7.797 7.783 7.811 2,283,873 7.7956 0.00%
1998-03-10 0 28.00 27.95 28.00 27.90 28.00 162,000 4,530,700 27.967 7.797 7.783 7.797 7.769 7.797 581,741 7.7882 0.00%
1998-03-09 0 28.00 27.80 28.00 27.80 28.05 183,301 5,126,828 27.969 7.797 7.742 7.797 7.742 7.811 658,233 7.7888 0.00%
1998-03-06 0 28.00 27.95 28.00 27.90 28.05 500,700 14,001,551 27.964 7.797 7.783 7.797 7.769 7.811 1,798,011 7.7872 0.00%
1998-03-05 0 28.00 27.70 28.00 26.70 28.05 212,000 5,825,200 27.477 7.797 7.714 7.797 7.435 7.811 761,291 7.6517 4.87%
1998-03-04 0 26.70 26.70 - 26.70 26.70 9,500 253,650 26.700 7.435 7.435 - 7.435 7.435 34,114 7.4353 0.00%
1998-03-03 0 26.70 26.70 - 26.50 27.50 228,600 6,096,402 26.668 7.435 7.435 - 7.380 7.658 820,902 7.4265 -2.20%
1998-03-02 0 27.30 27.25 27.30 27.20 27.55 204,000 5,601,416 27.458 7.602 7.588 7.602 7.575 7.672 732,563 7.6463 -0.73%
1998-02-27 0 27.50 - 27.50 27.20 28.00 683,695 19,272,837 28.189 7.658 - 7.658 7.575 7.797 2,455,146 7.8500 -2.31%
1998-02-26 0 28.15 28.15 28.45 28.10 29.95 213,800 6,094,610 28.506 7.839 7.839 7.923 7.825 8.340 767,755 7.9382 -6.17%
1998-02-25 0 30.00 29.75 30.00 27.55 30.90 102,000 2,841,929 27.862 8.354 8.285 8.354 7.672 8.605 366,282 7.7589 14.50%
1998-02-24 0 26.20 26.20 - 26.05 26.70 76,200 2,004,700 26.308 7.296 7.296 - 7.254 7.435 273,634 7.3262 -0.19%
1998-02-23 0 26.25 26.25 - 25.90 26.25 145,110 3,675,538 25.329 7.310 7.310 - 7.212 7.310 521,089 7.0536 2.94%
1998-02-20 0 25.50 25.20 25.50 25.00 25.50 38,500 968,418 25.154 7.101 7.018 7.101 6.962 7.101 138,253 7.0047 1.19%
1998-02-19 0 25.20 - 25.20 25.35 25.80 144,500 3,678,348 25.456 7.018 - 7.018 7.059 7.185 518,899 7.0888 -1.56%
1998-02-18 0 25.60 - 25.60 25.40 25.70 136,000 3,478,750 25.579 7.129 - 7.129 7.073 7.157 488,375 7.1231 0.79%
1998-02-17 0 25.40 25.40 25.50 24.50 25.75 135,000 3,452,275 25.572 7.073 7.073 7.101 6.823 7.171 484,784 7.1213 4.10%
1998-02-16 0 24.40 24.50 24.60 24.00 25.00 243,100 5,977,490 24.589 6.795 6.823 6.850 6.683 6.962 872,971 6.8473 -2.79%
1998-02-13 0 25.10 24.50 25.10 24.15 26.45 475,100 11,904,370 25.057 6.990 6.823 6.990 6.725 7.366 1,706,082 6.9776 -7.04%
1998-02-12 0 27.00 - 27.20 26.60 28.45 240,000 6,600,725 27.503 7.519 - 7.575 7.407 7.923 861,839 7.6589 -4.59%
1998-02-11 0 28.30 - 28.30 27.90 28.50 126,000 3,570,450 28.337 7.881 - 7.881 7.769 7.937 452,465 7.8911 2.17%
1998-02-10 0 27.70 27.70 28.10 27.50 27.90 83,400 2,351,470 28.195 7.714 7.714 7.825 7.658 7.769 299,489 7.8516 0.00%
1998-02-09 0 27.70 27.10 27.70 26.50 30.50 667,700 18,858,935 28.245 7.714 7.547 7.714 7.380 8.493 2,397,708 7.8654 4.92%
1998-02-06 0 26.40 26.20 26.40 26.20 26.50 575,900 15,276,750 26.527 7.352 7.296 7.352 7.296 7.380 2,068,054 7.3870 0.76%
1998-02-05 0 26.20 - 26.20 26.20 27.20 1,315,200 35,340,422 26.871 7.296 - 7.296 7.296 7.575 4,722,877 7.4828 -3.32%
1998-02-04 0 27.10 27.10 - 26.20 27.30 1,555,500 41,626,481 26.761 7.547 7.547 - 7.296 7.602 5,585,793 7.4522 3.04%
1998-02-03 0 26.30 26.30 - 24.90 26.55 1,123,240 28,697,726 25.549 7.324 7.324 - 6.934 7.393 4,033,550 7.1148 6.48%
1998-02-02 0 24.70 24.60 24.90 23.15 24.80 866,000 20,865,762 24.094 6.878 6.850 6.934 6.447 6.906 3,109,802 6.7097 6.70%
1998-01-27 0 23.15 23.00 23.15 22.95 23.15 667,500 15,381,202 23.043 6.447 6.405 6.447 6.391 6.447 2,396,989 6.4169 0.87%
1998-01-26 0 22.95 22.95 23.00 22.90 23.20 442,700 10,195,420 23.030 6.391 6.391 6.405 6.377 6.461 1,589,734 6.4133 -0.22%
1998-01-23 0 23.00 23.00 23.20 22.50 23.15 632,389 14,416,803 22.797 6.405 6.405 6.461 6.266 6.447 2,270,906 6.3485 2.22%
1998-01-22 0 22.50 22.30 22.50 22.30 22.75 658,200 14,823,900 22.522 6.266 6.210 6.266 6.210 6.335 2,363,593 6.2718 0.00%
1998-01-21 0 22.50 22.50 - 22.00 22.40 1,298,000 28,439,750 21.910 6.266 6.266 - 6.126 6.238 4,661,112 6.1015 2.97%
1998-01-20 0 21.85 22.00 - 21.80 22.15 1,158,500 25,303,599 21.842 6.085 6.126 - 6.071 6.168 4,160,168 6.0824 0.00%
1998-01-19 0 21.85 21.70 21.85 21.50 22.00 858,224 18,650,214 21.731 6.085 6.043 6.085 5.987 6.126 3,081,878 6.0516 4.05%
1998-01-16 0 21.00 20.90 21.00 20.60 21.30 623,400 13,091,010 20.999 5.848 5.820 5.848 5.737 5.932 2,238,627 5.8478 -1.41%
1998-01-15 0 21.30 21.30 - 20.50 21.00 221,000 4,506,600 20.392 5.932 5.932 - 5.709 5.848 793,610 5.6786 3.90%
1998-01-14 0 20.50 20.40 20.50 20.00 20.80 484,400 9,805,480 20.243 5.709 5.681 5.709 5.569 5.792 1,739,478 5.6370 2.50%
1998-01-13 0 20.00 19.70 20.00 19.45 20.10 460,500 9,196,550 19.971 5.569 5.486 5.569 5.416 5.597 1,653,653 5.5614 3.63%
1998-01-12 0 19.30 19.30 19.70 19.20 20.60 535,900 10,630,275 19.836 5.375 5.375 5.486 5.347 5.737 1,924,414 5.5239 -8.10%
1998-01-09 0 21.00 20.90 21.00 20.40 21.70 763,800 16,105,275 21.086 5.848 5.820 5.848 5.681 6.043 2,742,802 5.8718 -4.55%
1998-01-08 0 22.00 22.00 22.10 21.90 22.30 230,500 5,077,340 22.028 6.126 6.126 6.154 6.099 6.210 827,724 6.1341 -2.22%
1998-01-07 0 22.50 22.40 22.50 22.20 22.70 396,700 8,859,910 22.334 6.266 6.238 6.266 6.182 6.321 1,424,548 6.2195 -0.66%
1998-01-06 0 22.65 22.60 22.70 22.10 22.70 182,500 4,080,750 22.360 6.307 6.294 6.321 6.154 6.321 655,357 6.2268 1.57%
1998-01-05 0 22.30 22.30 - 22.10 22.30 5,500 122,350 22.245 6.210 6.210 - 6.154 6.210 19,750 6.1948 0.00%
1998-01-02 0 22.30 22.00 22.30 22.30 22.30 42,000 937,350 22.318 6.210 6.126 6.210 6.210 6.210 150,822 6.2150 0.00%
1997-12-31 0 22.30 22.00 22.30 22.30 22.50 104,100 2,333,050 22.412 6.210 6.126 6.210 6.210 6.266 373,823 6.2411 0.00%
1997-12-30 0 22.30 22.20 22.40 21.85 22.30 33,500 739,350 22.070 6.210 6.182 6.238 6.085 6.210 120,298 6.1460 2.06%
1997-12-29 0 21.85 21.85 - 21.85 21.85 7,500 163,875 21.850 6.085 6.085 - 6.085 6.085 26,932 6.0847 0.00%
1997-12-24 0 21.85 21.85 - 21.80 21.80 4,000 87,200 21.800 6.085 6.085 - 6.071 6.071 14,364 6.0707 0.23%
1997-12-23 0 21.80 21.70 21.90 21.30 21.80 35,722 767,297 21.480 6.071 6.043 6.099 5.932 6.071 128,278 5.9815 2.35%
1997-12-22 0 21.30 21.30 22.00 21.30 22.20 340,000 7,368,223 21.671 5.932 5.932 6.126 5.932 6.182 1,220,938 6.0349 -1.39%
1997-12-19 0 21.70 21.60 22.10 21.70 22.00 343,700 7,477,964 21.757 6.015 5.987 6.126 6.015 6.098 1,239,939 6.0309 -2.25%
1997-12-18 0 22.20 22.20 22.30 22.00 22.30 108,920 2,421,555 22.232 6.154 6.154 6.181 6.098 6.181 392,942 6.1626 0.91%
1997-12-17 0 22.00 22.00 22.05 21.90 22.90 59,120 1,306,638 22.101 6.098 6.098 6.112 6.070 6.348 213,283 6.1263 -4.35%
1997-12-16 0 23.00 - 22.90 22.65 23.00 389,500 8,872,033 22.778 6.375 - 6.348 6.278 6.375 1,405,168 6.3139 -1.50%
1997-12-15 0 23.35 21.65 23.35 21.40 23.40 120,100 2,638,874 21.972 6.472 6.001 6.472 5.932 6.486 433,275 6.0905 8.10%
1997-12-12 0 21.60 21.60 21.70 21.60 22.90 109,500 2,409,110 22.001 5.987 5.987 6.015 5.987 6.348 395,034 6.0985 -6.49%
1997-12-11 0 23.10 - 23.10 23.15 23.40 81,700 1,924,533 23.556 6.403 - 6.403 6.417 6.486 294,743 6.5295 -3.75%
1997-12-10 0 24.00 - 24.00 23.80 24.05 459,800 10,995,489 23.914 6.653 - 6.653 6.597 6.666 1,658,784 6.6286 -0.41%
1997-12-09 0 24.10 24.10 24.30 22.20 24.10 363,200 8,633,653 23.771 6.680 6.680 6.736 6.154 6.680 1,310,288 6.5891 9.55%
1997-12-08 0 22.00 22.00 22.10 21.80 22.40 267,080 5,868,896 21.974 6.098 6.098 6.126 6.043 6.209 963,523 6.0911 0.00%
1997-12-05 0 22.00 22.00 22.05 21.80 22.20 130,483 2,873,756 22.024 6.098 6.098 6.112 6.043 6.154 470,733 6.1049 1.38%
1997-12-04 0 21.70 21.70 21.80 21.60 22.60 156,500 3,447,700 22.030 6.015 6.015 6.043 5.987 6.265 564,593 6.1065 -3.98%
1997-12-03 0 22.60 22.60 - 22.40 22.70 183,123 4,109,877 22.443 6.265 6.265 - 6.209 6.292 660,638 6.2211 0.44%
1997-12-02 0 22.50 22.50 22.80 21.00 22.60 577,100 12,558,435 21.761 6.237 6.237 6.320 5.821 6.265 2,081,958 6.0320 8.17%
1997-12-01 0 20.80 20.50 21.00 19.60 21.00 250,340 5,082,697 20.303 5.766 5.682 5.821 5.433 5.821 903,132 5.6279 6.12%
1997-11-28 0 19.60 19.50 19.60 19.60 20.30 145,000 2,923,539 20.162 5.433 5.405 5.433 5.433 5.627 523,105 5.5888 -4.85%
1997-11-27 0 20.60 20.45 20.60 20.65 20.70 188,000 3,902,150 20.756 5.710 5.669 5.710 5.724 5.738 678,233 5.7534 -1.90%
1997-11-26 0 21.00 - 21.00 21.00 21.40 231,500 4,980,180 21.513 5.821 - 5.821 5.821 5.932 835,164 5.9631 -2.78%
1997-11-25 0 21.60 21.60 22.00 21.60 21.90 393,440 8,579,151 21.805 5.987 5.987 6.098 5.987 6.070 1,419,382 6.0443 -1.82%
1997-11-24 0 22.00 21.90 22.00 21.70 22.00 309,500 6,765,531 21.860 6.098 6.070 6.098 6.015 6.098 1,116,559 6.0593 0.92%
1997-11-21 0 21.80 21.70 22.00 21.40 22.00 748,750 16,226,660 21.672 6.043 6.015 6.098 5.932 6.098 2,701,206 6.0072 1.40%
1997-11-20 0 21.50 21.45 21.50 21.45 21.50 343,300 7,371,752 21.473 5.960 5.946 5.960 5.946 5.960 1,238,496 5.9522 0.00%
1997-11-19 0 21.50 21.50 - 21.20 21.50 768,000 16,502,800 21.488 5.960 5.960 - 5.876 5.960 2,770,652 5.9563 0.00%
1997-11-18 0 21.50 21.45 21.50 21.40 21.60 557,100 11,966,450 21.480 5.960 5.946 5.960 5.932 5.987 2,009,805 5.9540 0.00%
1997-11-17 0 21.50 21.40 21.50 21.30 21.50 163,500 3,518,203 21.518 5.960 5.932 5.960 5.904 5.960 589,846 5.9646 -1.38%
1997-11-14 0 21.80 21.80 22.05 20.10 22.00 650,800 13,938,812 21.418 6.043 6.043 6.112 5.572 6.098 2,347,839 5.9369 9.00%
1997-11-13 0 20.00 19.85 - 19.00 20.10 46,160 907,770 19.666 5.544 5.502 - 5.267 5.572 166,528 5.4512 3.09%
1997-11-12 0 19.40 19.05 19.40 19.00 19.70 374,000 7,188,680 19.221 5.378 5.280 5.378 5.267 5.461 1,349,250 5.3279 -2.51%
1997-11-11 0 19.90 - 19.95 19.90 20.10 166,846 3,335,937 19.994 5.516 - 5.530 5.516 5.572 601,917 5.5422 -0.50%
1997-11-10 0 20.00 - 20.10 20.00 21.25 159,784 3,274,525 20.493 5.544 - 5.572 5.544 5.890 576,440 5.6806 -5.88%
1997-11-07 0 21.25 - 21.30 20.65 21.60 341,000 7,187,800 21.079 5.890 - 5.904 5.724 5.987 1,230,199 5.8428 -2.30%
1997-11-06 0 21.75 21.70 21.75 21.75 22.20 515,400 11,256,180 21.840 6.029 6.015 6.029 6.029 6.154 1,859,368 6.0538 -2.90%
1997-11-05 0 22.40 22.00 - 21.50 22.60 65,400 1,422,800 21.755 6.209 6.098 - 5.960 6.265 235,938 6.0304 3.70%
1997-11-04 0 21.60 21.55 22.40 21.55 22.60 1,061,600 23,265,070 21.915 5.987 5.973 6.209 5.973 6.265 3,829,850 6.0747 -1.82%
1997-11-03 0 22.00 21.50 - 21.15 22.20 955,000 20,628,278 21.600 6.098 5.960 - 5.863 6.154 3,445,277 5.9874 4.27%
1997-10-31 0 21.10 21.10 21.50 21.10 21.50 224,500 4,803,396 21.396 5.849 5.849 5.960 5.849 5.960 809,911 5.9308 -2.76%
1997-10-30 0 21.70 21.70 21.80 21.40 22.80 225,705 4,778,068 21.170 6.015 6.015 6.043 5.932 6.320 814,258 5.8680 -6.06%
1997-10-29 0 23.10 23.10 23.20 18.50 23.10 183,740 3,865,904 21.040 6.403 6.403 6.431 5.128 6.403 662,864 5.8321 29.78%
1997-10-28 0 17.80 17.80 18.15 16.70 18.00 610,901 10,672,678 17.470 4.934 4.934 5.031 4.629 4.989 2,203,899 4.8426 -4.04%
1997-10-27 0 18.55 18.50 - 18.30 18.90 696,000 12,931,225 18.579 5.142 5.128 - 5.073 5.239 2,510,904 5.1500 -1.85%
1997-10-24 0 18.90 18.60 18.90 17.70 18.90 142,865 2,622,450 18.356 5.239 5.156 5.239 4.906 5.239 515,403 5.0882 7.39%
1997-10-23 0 17.60 17.60 17.70 17.60 19.00 737,700 13,569,800 18.395 4.879 4.879 4.906 4.879 5.267 2,661,342 5.0989 -7.37%
1997-10-22 0 19.00 18.80 19.20 19.00 20.00 790,000 15,196,350 19.236 5.267 5.211 5.322 5.267 5.544 2,850,020 5.3320 -5.47%
1997-10-21 0 20.10 - 20.10 20.10 20.80 476,210 9,729,488 20.431 5.572 - 5.572 5.572 5.766 1,717,985 5.6633 -3.60%
1997-10-20 0 20.85 20.80 20.90 20.75 20.85 520,500 10,836,025 20.818 5.779 5.766 5.793 5.752 5.779 1,877,766 5.7707 0.00%
1997-10-17 0 20.85 20.80 20.85 20.80 21.00 897,200 18,748,430 20.897 5.779 5.766 5.779 5.766 5.821 3,236,757 5.7924 -1.18%
1997-10-16 0 21.10 21.00 21.10 21.10 21.70 77,500 1,653,250 21.332 5.849 5.821 5.849 5.849 6.015 279,591 5.9131 -4.09%
1997-10-15 0 22.00 21.50 21.90 21.65 22.10 930,000 20,334,445 21.865 6.098 5.960 6.070 6.001 6.126 3,355,087 6.0608 2.09%
1997-10-14 0 21.55 21.55 21.65 21.50 21.65 297,500 6,410,250 21.547 5.973 5.973 6.001 5.960 6.001 1,073,267 5.9727 0.47%
1997-10-13 0 21.45 21.45 21.55 21.00 21.50 1,042,700 22,307,444 21.394 5.946 5.946 5.973 5.821 5.960 3,761,666 5.9302 0.94%
1997-10-09 0 21.25 21.20 21.35 21.10 21.25 34,400 728,320 21.172 5.890 5.876 5.918 5.849 5.890 124,102 5.8687 -0.70%
1997-10-08 0 21.40 21.15 21.40 21.10 21.40 82,500 1,747,500 21.182 5.932 5.863 5.932 5.849 5.932 297,629 5.8714 1.42%
1997-10-07 0 21.10 21.05 21.10 21.10 21.10 89,100 1,885,565 21.162 5.849 5.835 5.849 5.849 5.849 321,439 5.8660 -1.17%
1997-10-06 0 21.35 21.30 21.35 21.30 21.50 122,000 2,598,350 21.298 5.918 5.904 5.918 5.904 5.960 440,130 5.9036 1.43%
1997-10-03 0 21.05 21.05 21.10 21.05 21.10 310,700 6,544,095 21.062 5.835 5.835 5.849 5.835 5.849 1,120,888 5.8383 -0.24%
1997-09-30 0 21.10 21.05 21.10 21.00 21.10 108,900 2,294,185 21.067 5.849 5.835 5.849 5.821 5.849 392,870 5.8396 0.96%
1997-09-29 0 20.90 20.90 21.00 20.80 20.90 46,000 959,800 20.865 5.793 5.793 5.821 5.766 5.793 165,951 5.7837 0.48%
1997-09-26 0 20.80 20.80 - 20.70 20.70 309,600 6,407,990 20.698 5.766 5.766 - 5.738 5.738 1,116,919 5.7372 0.48%
1997-09-25 0 20.70 20.65 - 20.60 20.70 2,010,500 41,513,825 20.649 5.738 5.724 - 5.710 5.738 7,253,121 5.7236 0.49%
1997-09-24 0 20.60 20.60 20.70 20.60 20.70 768,100 15,859,795 20.648 5.710 5.710 5.738 5.710 5.738 2,771,013 5.7235 -0.24%
1997-09-23 0 20.65 20.60 - 20.20 20.65 340,100 6,954,170 20.447 5.724 5.710 - 5.599 5.724 1,226,952 5.6678 1.23%
1997-09-22 0 20.40 20.40 20.45 20.30 20.40 358,800 7,296,250 20.335 5.655 5.655 5.669 5.627 5.655 1,294,414 5.6367 0.49%
1997-09-19 0 20.30 20.25 20.40 20.30 20.40 358,000 7,272,230 20.313 5.627 5.613 5.655 5.627 5.655 1,291,528 5.6307 0.25%
1997-09-18 0 20.25 20.20 20.35 20.25 20.45 123,300 2,508,430 20.344 5.613 5.599 5.641 5.613 5.669 444,820 5.6392 -0.74%
1997-09-16 0 20.40 20.40 - 20.20 20.40 17,800 361,388 20.303 5.655 5.655 - 5.599 5.655 64,216 5.6277 0.49%
1997-09-15 0 20.30 20.30 - 20.25 20.25 500 10,125 20.250 5.627 5.627 - 5.613 5.613 1,804 5.6131 1.50%
1997-09-12 0 20.00 20.00 20.60 20.00 21.00 188,100 3,846,300 20.448 5.544 5.544 5.710 5.544 5.821 678,593 5.6680 -4.76%
1997-09-11 0 21.00 - 21.00 20.95 21.05 345,500 7,255,200 20.999 5.821 - 5.821 5.807 5.835 1,246,433 5.8208 -0.94%
1997-09-10 0 21.20 21.10 21.30 21.00 21.20 76,800 1,618,890 21.079 5.876 5.849 5.904 5.821 5.876 277,065 5.8430 0.95%
1997-09-09 0 21.00 20.80 21.10 20.80 21.30 79,800 1,676,340 21.007 5.821 5.766 5.849 5.766 5.904 287,888 5.8229 -0.47%
1997-09-08 0 21.10 21.10 21.20 19.60 21.10 127,044 2,659,532 20.934 5.849 5.849 5.876 5.433 5.849 458,327 5.8027 11.05%
1997-09-05 0 19.00 19.00 - 18.95 19.20 158,600 3,057,970 19.281 5.267 5.267 - 5.253 5.322 572,169 5.3445 -0.52%
1997-09-04 0 19.10 - 19.10 19.10 21.00 148,000 3,022,135 20.420 5.294 - 5.294 5.294 5.821 533,928 5.6602 -6.37%
1997-09-03 0 20.40 19.90 - 18.20 20.40 539,200 10,428,730 19.341 5.655 5.516 - 5.045 5.655 1,945,229 5.3612 12.71%
1997-09-02 0 18.10 18.10 18.20 17.50 18.20 202,700 3,612,930 17.824 5.017 5.017 5.045 4.851 5.045 731,265 4.9407 1.12%
1997-09-01 0 17.90 17.85 17.90 17.50 17.90 563,100 9,987,020 17.736 4.962 4.948 4.962 4.851 4.962 2,031,451 4.9162 2.87%
1997-08-29 0 17.40 17.40 17.50 17.40 19.90 735,500 13,410,625 18.233 4.823 4.823 4.851 4.823 5.516 2,653,405 5.0541 -13.00%
1997-08-28 0 20.00 - 20.00 19.95 21.00 516,700 10,594,060 20.503 5.544 - 5.544 5.530 5.821 1,864,057 5.6833 -4.76%
1997-08-27 0 21.00 21.00 21.10 21.00 21.60 248,600 5,281,710 21.246 5.821 5.821 5.849 5.821 5.987 896,854 5.8891 -3.23%
1997-08-26 0 21.70 21.70 21.90 21.70 22.20 110,000 2,400,425 21.822 6.015 6.015 6.070 6.015 6.154 396,838 6.0489 -2.25%
1997-08-25 0 22.20 - 22.20 22.20 22.40 44,200 985,900 22.305 6.154 - 6.154 6.154 6.209 159,457 6.1829 -1.55%
1997-08-22 0 22.55 - 22.55 22.45 23.00 347,200 7,871,520 22.671 6.251 - 6.251 6.223 6.375 1,252,566 6.2843 -1.96%
1997-08-21 0 23.00 23.00 23.20 23.00 23.50 182,500 4,227,834 23.166 6.375 6.375 6.431 6.375 6.514 658,391 6.4215 -1.29%
1997-08-20 0 23.30 23.00 23.90 21.55 23.90 305,000 6,804,081 22.308 6.459 6.375 6.625 5.973 6.625 1,100,324 6.1837 7.87%
1997-08-19 0 21.60 21.60 - 21.15 21.60 644,200 13,766,665 21.370 5.987 5.987 - 5.863 5.987 2,324,029 5.9236 0.70%
1997-08-15 0 21.45 21.45 21.60 21.40 21.80 78,000 1,674,800 21.472 5.946 5.946 5.987 5.932 6.043 281,394 5.9518 -0.23%
1997-08-14 0 21.50 21.30 - 21.25 21.50 27,700 591,195 21.343 5.960 5.904 - 5.890 5.960 99,931 5.9160 1.90%
1997-08-13 0 21.10 21.10 21.30 20.85 21.10 100,100 2,097,685 20.956 5.849 5.849 5.904 5.779 5.849 361,123 5.8088 1.20%
1997-08-12 0 20.85 20.85 - 20.50 21.10 194,000 4,053,975 20.897 5.779 5.779 - 5.682 5.849 699,878 5.7924 1.71%
1997-08-11 0 20.50 20.50 - - - 32,300 663,244 20.534 5.682 5.682 - - - 116,526 5.6918 0.00%
1997-08-08 0 20.50 20.30 - 20.40 21.00 270,000 5,550,450 20.557 5.682 5.627 - 5.655 5.821 974,058 5.6983 0.00%
1997-08-07 0 20.50 20.70 20.80 20.50 20.80 162,250 3,371,090 20.777 5.682 5.738 5.766 5.682 5.766 585,336 5.7592 -1.44%
1997-08-06 0 20.80 20.80 21.00 20.65 20.85 199,000 4,113,950 20.673 5.766 5.766 5.821 5.724 5.779 717,916 5.7304 1.96%
1997-08-05 0 20.40 20.40 - 20.35 20.70 437,500 8,964,475 20.490 5.655 5.655 - 5.641 5.738 1,578,334 5.6797 1.24%
1997-08-04 0 20.15 20.10 20.30 20.00 20.30 744,000 14,906,571 20.036 5.585 5.572 5.627 5.544 5.627 2,684,070 5.5537 0.75%
1997-08-01 0 20.00 19.90 20.00 20.00 20.20 893,000 19,069,820 21.355 5.544 5.516 5.544 5.544 5.599 3,221,605 5.9194 2.30%
1997-07-31 0 23.65 23.65 23.90 21.90 24.30 528,731 12,480,292 23.604 5.419 5.419 5.476 5.018 5.568 2,307,491 5.4086 9.49%
1997-07-30 0 21.60 - 21.60 21.60 23.05 420,846 9,630,531 22.884 4.949 - 4.949 4.949 5.282 1,836,659 5.2435 -5.68%
1997-07-29 0 22.90 22.90 23.00 22.90 23.00 73,000 1,674,050 22.932 5.247 5.247 5.270 5.247 5.270 318,587 5.2546 -0.43%
1997-07-28 0 23.00 23.00 - 22.55 22.90 66,600 1,516,285 22.767 5.270 5.270 - 5.167 5.247 290,656 5.2168 2.00%
1997-07-25 0 22.55 22.45 22.55 22.45 23.50 634,100 14,651,603 23.106 5.167 5.144 5.167 5.144 5.385 2,767,343 5.2945 -3.63%
1997-07-24 0 23.40 23.30 23.40 22.95 23.60 214,000 5,006,614 23.395 5.362 5.339 5.362 5.259 5.408 933,940 5.3607 1.96%
1997-07-23 0 22.95 22.85 22.90 22.70 23.00 125,500 2,868,965 22.860 5.259 5.236 5.247 5.201 5.270 547,708 5.2381 1.55%
1997-07-22 0 22.60 22.60 22.70 22.50 22.60 233,500 5,270,096 22.570 5.178 5.178 5.201 5.156 5.178 1,019,042 5.1716 0.67%
1997-07-21 0 22.45 22.45 22.60 22.40 22.60 267,100 6,005,282 22.483 5.144 5.144 5.178 5.133 5.178 1,165,679 5.1517 0.22%
1997-07-18 0 22.40 - 22.40 22.40 22.65 603,000 13,577,807 22.517 5.133 - 5.133 5.133 5.190 2,631,616 5.1595 0.22%
1997-07-17 0 22.35 22.20 22.35 21.15 22.70 1,517,500 33,718,975 22.220 5.121 5.087 5.121 4.846 5.201 6,622,682 5.0914 -1.76%
1997-07-16 0 22.75 22.75 23.00 22.45 22.80 143,500 3,253,970 22.676 5.213 5.213 5.270 5.144 5.224 626,264 5.1958 1.34%
1997-07-15 0 22.45 22.45 23.20 22.30 23.10 443,500 9,959,035 22.456 5.144 5.144 5.316 5.110 5.293 1,935,525 5.1454 1.13%
1997-07-14 0 22.20 22.20 22.25 21.50 22.60 225,500 4,999,340 22.170 5.087 5.087 5.098 4.926 5.178 984,128 5.0800 3.98%
1997-07-11 0 21.35 21.35 21.45 21.35 21.55 327,000 7,026,480 21.488 4.892 4.892 4.915 4.892 4.938 1,427,095 4.9236 -0.47%
1997-07-10 0 21.45 21.45 21.50 21.45 21.80 71,538 1,546,613 21.619 4.915 4.915 4.926 4.915 4.995 312,207 4.9538 -2.50%
1997-07-09 0 22.00 22.00 22.30 22.00 22.10 41,000 902,900 22.022 5.041 5.041 5.110 5.041 5.064 178,932 5.0460 0.00%
1997-07-08 0 22.00 22.00 22.20 22.00 22.10 343,200 7,562,590 22.036 5.041 5.041 5.087 5.041 5.064 1,497,795 5.0491 0.00%
1997-07-07 0 22.00 22.00 22.25 22.00 22.10 629,500 13,744,970 21.835 5.041 5.041 5.098 5.041 5.064 2,747,268 5.0031 -0.45%
1997-07-04 0 22.10 22.10 - 21.30 22.20 353,077 7,671,692 21.728 5.064 5.064 - 4.881 5.087 1,540,901 4.9787 3.27%
1997-07-03 0 21.40 21.45 21.60 21.40 23.00 518,500 11,418,900 22.023 4.904 4.915 4.949 4.904 5.270 2,262,841 5.0463 -7.36%
1997-06-27 0 23.10 - 23.10 23.10 23.80 322,300 7,583,864 23.530 5.293 - 5.293 5.293 5.453 1,406,584 5.3917 -2.94%
1997-06-26 0 23.80 - 23.80 23.40 24.05 266,038 6,300,618 23.683 5.453 - 5.453 5.362 5.511 1,161,045 5.4267 -0.83%
1997-06-25 0 24.00 23.90 24.00 23.80 24.20 227,500 5,466,875 24.030 5.499 5.476 5.499 5.453 5.545 992,857 5.5062 0.42%
1997-06-24 0 23.90 23.80 23.90 23.45 24.40 284,500 6,785,525 23.851 5.476 5.453 5.476 5.373 5.591 1,241,617 5.4651 -0.42%
1997-06-23 0 24.00 23.90 24.00 23.20 24.35 816,500 19,635,225 24.048 5.499 5.476 5.499 5.316 5.579 3,563,374 5.5103 6.19%
1997-06-20 0 22.60 22.60 - 22.40 22.80 727,000 16,259,483 22.365 5.178 5.178 - 5.133 5.224 3,172,778 5.1247 -1.95%
1997-06-19 0 23.05 23.05 23.50 22.10 23.40 308,000 6,850,125 22.241 5.282 5.282 5.385 5.064 5.362 1,344,175 5.0962 5.01%
1997-06-18 0 21.95 21.95 22.05 21.30 22.20 1,022,500 22,444,980 21.951 5.030 5.030 5.052 4.881 5.087 4,462,400 5.0298 3.54%
1997-06-17 0 21.20 21.20 - 20.10 21.15 977,000 19,633,225 20.095 4.858 4.858 - 4.606 4.846 4,263,829 4.6046 5.47%
1997-06-16 0 20.10 20.10 20.25 19.75 20.25 553,000 10,953,855 19.808 4.606 4.606 4.640 4.525 4.640 2,413,406 4.5388 2.03%
1997-06-13 0 19.70 19.65 19.70 19.40 19.75 333,000 6,552,527 19.677 4.514 4.503 4.514 4.445 4.525 1,453,281 4.5088 0.00%
1997-06-12 0 19.70 19.70 19.75 19.65 19.75 421,500 8,314,000 19.725 4.514 4.514 4.525 4.503 4.525 1,839,513 4.5197 -0.25%
1997-06-11 0 19.75 19.70 19.80 19.50 20.90 387,500 7,700,700 19.873 4.525 4.514 4.537 4.468 4.789 1,691,130 4.5536 -6.40%
1997-06-10 0 21.10 20.70 21.10 21.10 22.00 23,000 497,800 21.643 4.835 4.743 4.835 4.835 5.041 100,377 4.9593 -4.09%
1997-06-06 0 22.00 - 22.00 22.10 22.50 28,500 638,950 22.419 5.041 - 5.041 5.064 5.156 124,380 5.1371 -3.08%
1997-06-05 0 22.70 22.60 22.70 22.60 22.80 152,000 3,451,650 22.708 5.201 5.178 5.201 5.178 5.224 663,359 5.2033 0.00%
1997-06-04 0 22.70 - 22.70 22.70 22.85 152,500 3,477,725 22.805 5.201 - 5.201 5.201 5.236 665,541 5.2254 -0.87%
1997-06-03 0 22.90 22.90 - 22.70 22.90 170,000 3,877,155 22.807 5.247 5.247 - 5.201 5.247 741,915 5.2259 0.22%
1997-06-02 0 22.85 22.80 22.85 22.80 23.00 213,000 4,869,500 22.862 5.236 5.224 5.236 5.224 5.270 929,576 5.2384 0.00%
1997-05-30 0 22.85 22.85 22.90 22.50 22.90 73,500 1,665,400 22.659 5.236 5.236 5.247 5.156 5.247 320,769 5.1919 2.24%
1997-05-29 0 22.35 22.35 - 21.90 22.40 61,500 1,363,950 22.178 5.121 5.121 - 5.018 5.133 268,399 5.0818 2.05%
1997-05-28 0 21.90 21.80 22.00 21.90 22.60 273,500 6,085,325 22.250 5.018 4.995 5.041 5.018 5.178 1,193,610 5.0983 -1.35%
1997-05-27 0 22.20 22.10 22.20 22.00 22.45 328,020 7,285,054 22.209 5.087 5.064 5.087 5.041 5.144 1,431,547 5.0889 0.91%
1997-05-26 0 22.00 21.95 22.00 21.95 22.15 129,500 2,854,050 22.039 5.041 5.030 5.041 5.030 5.075 565,165 5.0499 -0.68%
1997-05-23 0 22.15 22.00 22.20 21.95 22.80 198,400 4,423,578 22.296 5.075 5.041 5.087 5.030 5.224 865,858 5.1089 -1.56%
1997-05-22 0 22.50 22.40 22.50 22.40 22.90 104,500 2,358,200 22.567 5.156 5.133 5.156 5.133 5.247 456,060 5.1708 -1.75%
1997-05-21 0 22.90 22.40 22.90 22.40 23.00 627,000 14,245,800 22.721 5.247 5.133 5.247 5.133 5.270 2,736,357 5.2061 -0.43%
1997-05-20 0 23.00 23.00 23.05 22.90 23.50 293,000 6,771,625 23.111 5.270 5.270 5.282 5.247 5.385 1,278,712 5.2957 -2.13%
1997-05-19 0 23.50 23.10 23.50 23.30 23.90 32,000 758,250 23.695 5.385 5.293 5.385 5.339 5.476 139,655 5.4295 -2.08%
1997-05-16 0 24.00 24.00 24.25 23.95 24.25 125,240 3,027,038 24.170 5.499 5.499 5.557 5.488 5.557 546,573 5.5382 -1.23%
1997-05-15 0 24.30 24.30 24.35 23.80 24.80 373,000 9,063,550 24.299 5.568 5.568 5.579 5.453 5.683 1,627,849 5.5678 3.40%
1997-05-14 0 23.50 23.30 23.50 22.75 23.50 466,000 10,651,179 22.857 5.385 5.339 5.385 5.213 5.385 2,033,720 5.2373 3.07%
1997-05-13 0 22.80 22.75 22.80 21.65 22.90 256,000 5,792,200 22.626 5.224 5.213 5.224 4.961 5.247 1,117,237 5.1844 5.31%
1997-05-12 0 21.65 21.65 22.00 21.20 21.80 132,170 2,846,236 21.535 4.961 4.961 5.041 4.858 4.995 576,817 4.9344 1.88%
1997-05-09 0 21.25 21.20 21.25 21.20 21.25 128,000 2,714,250 21.205 4.869 4.858 4.869 4.858 4.869 558,618 4.8589 0.24%
1997-05-08 0 21.20 21.20 21.35 21.20 21.45 243,000 5,171,950 21.284 4.858 4.858 4.892 4.858 4.915 1,060,502 4.8769 -0.47%
1997-05-07 0 21.30 21.30 - 21.20 21.50 526,500 11,164,700 21.206 4.881 4.881 - 4.858 4.926 2,297,754 4.8590 0.24%
1997-05-06 0 21.25 21.10 21.30 20.90 21.25 221,000 4,658,275 21.078 4.869 4.835 4.881 4.789 4.869 964,489 4.8298 1.19%
1997-05-05 0 21.00 20.90 21.00 20.90 21.00 99,800 2,090,690 20.949 4.812 4.789 4.812 4.789 4.812 435,548 4.8001 0.48%
1997-05-02 0 20.90 20.90 21.00 20.90 21.25 319,000 6,702,625 21.011 4.789 4.789 4.812 4.789 4.869 1,392,182 4.8145 -0.48%
1997-05-01 0 21.00 20.90 21.00 20.95 21.00 185,500 3,892,075 20.982 4.812 4.789 4.812 4.800 4.812 809,560 4.8076 0.00%
1997-04-30 0 21.00 20.85 21.00 20.60 21.00 428,000 8,870,713 20.726 4.812 4.778 4.812 4.720 4.812 1,867,880 4.7491 1.94%
1997-04-29 0 20.60 20.00 20.60 19.35 20.60 281,000 5,623,625 20.013 4.720 4.583 4.720 4.434 4.720 1,226,342 4.5857 6.74%
1997-04-28 0 19.30 19.30 19.50 19.25 19.35 127,500 2,460,925 19.301 4.422 4.422 4.468 4.411 4.434 556,436 4.4227 0.00%
1997-04-25 0 19.30 19.30 19.40 19.30 19.45 249,000 4,824,350 19.375 4.422 4.422 4.445 4.422 4.457 1,086,687 4.4395 -0.52%
1997-04-24 0 19.40 19.35 19.40 19.30 19.40 88,500 1,714,025 19.368 4.445 4.434 4.445 4.422 4.445 386,232 4.4378 0.00%
1997-04-23 0 19.40 19.35 19.40 19.35 19.45 911,000 17,662,884 19.388 4.445 4.434 4.445 4.434 4.457 3,975,791 4.4426 0.52%
1997-04-22 0 19.30 19.25 19.30 19.30 19.30 105,000 2,024,500 19.281 4.422 4.411 4.422 4.422 4.422 458,242 4.4180 0.00%
1997-04-21 0 19.30 19.25 19.30 19.25 19.40 576,000 11,112,880 19.293 4.422 4.411 4.422 4.411 4.445 2,513,783 4.4208 0.00%
1997-04-18 0 19.30 19.25 19.30 19.15 19.30 533,500 10,283,100 19.275 4.422 4.411 4.422 4.388 4.422 2,328,304 4.4166 -0.26%
1997-04-17 0 19.35 19.00 19.35 19.40 19.40 102,000 1,976,265 19.375 4.434 4.354 4.434 4.445 4.445 445,149 4.4396 -0.26%
1997-04-16 0 19.40 19.35 19.45 19.30 19.45 190,000 3,680,050 19.369 4.445 4.434 4.457 4.422 4.457 829,199 4.4381 0.52%
1997-04-15 0 19.30 19.30 19.70 19.20 19.50 423,000 8,154,200 19.277 4.422 4.422 4.514 4.399 4.468 1,846,059 4.4171 -2.28%
1997-04-14 0 19.75 19.45 19.75 19.20 19.75 505,000 9,797,490 19.401 4.525 4.457 4.525 4.399 4.525 2,203,924 4.4455 2.33%
1997-04-11 0 19.30 19.30 19.35 19.25 19.30 125,000 2,409,500 19.276 4.422 4.422 4.434 4.411 4.422 545,526 4.4168 0.52%
1997-04-10 0 19.20 19.20 19.25 19.20 19.35 679,625 13,083,738 19.251 4.399 4.399 4.411 4.399 4.434 2,966,023 4.4112 -0.26%
1997-04-09 0 19.25 19.25 19.30 19.10 19.35 1,372,500 26,389,555 19.227 4.411 4.411 4.422 4.377 4.434 5,989,872 4.4057 1.32%
1997-04-08 0 19.00 19.00 19.10 19.00 19.50 401,000 7,625,770 19.017 4.354 4.354 4.377 4.354 4.468 1,750,047 4.3575 0.00%
1997-04-07 0 19.00 18.80 19.10 18.60 19.00 144,500 2,696,050 18.658 4.354 4.308 4.377 4.262 4.354 630,628 4.2752 2.98%
1997-04-04 0 18.45 18.40 18.45 18.40 18.50 297,500 5,486,961 18.444 4.228 4.216 4.228 4.216 4.239 1,298,351 4.2261 0.00%
1997-04-03 0 18.45 18.50 18.55 18.15 18.65 621,000 11,420,615 18.391 4.228 4.239 4.250 4.159 4.273 2,710,172 4.2140 1.65%
1997-04-02 0 18.15 18.00 18.15 18.30 18.45 179,000 3,293,750 18.401 4.159 4.124 4.159 4.193 4.228 781,193 4.2163 -0.82%
1997-04-01 0 18.30 18.30 18.80 18.30 19.45 167,000 3,159,225 18.918 4.193 4.193 4.308 4.193 4.457 728,822 4.3347 -7.11%
1997-03-27 0 19.70 19.70 20.00 19.65 19.80 149,600 2,944,770 19.684 4.514 4.514 4.583 4.503 4.537 652,885 4.5104 0.51%
1997-03-26 0 19.60 - 19.60 19.60 19.85 146,500 2,903,305 19.818 4.491 - 4.491 4.491 4.548 639,356 4.5410 -1.75%
1997-03-25 0 19.95 19.85 20.00 19.65 20.00 72,447 1,433,105 19.781 4.571 4.548 4.583 4.503 4.583 316,174 4.5327 1.01%
1997-03-24 0 19.75 19.70 20.00 19.65 19.75 120,000 2,366,175 19.718 4.525 4.514 4.583 4.503 4.525 523,705 4.5181 0.25%
1997-03-21 0 19.70 - 19.75 19.70 19.95 86,500 1,718,525 19.867 4.514 - 4.525 4.514 4.571 377,504 4.5523 -1.75%
1997-03-20 0 20.05 20.05 20.10 20.05 20.15 144,000 2,895,845 20.110 4.594 4.594 4.606 4.594 4.617 628,446 4.6079 -0.50%
1997-03-19 0 20.15 20.05 20.15 20.10 20.35 258,400 5,222,696 20.212 4.617 4.594 4.617 4.606 4.663 1,127,711 4.6312 0.25%
1997-03-18 0 20.10 20.00 20.10 20.10 20.40 82,500 1,674,725 20.300 4.606 4.583 4.606 4.606 4.674 360,047 4.6514 -1.71%
1997-03-17 0 20.45 20.40 20.45 20.40 20.50 163,000 3,334,335 20.456 4.686 4.674 4.686 4.674 4.697 711,366 4.6872 0.00%
1997-03-14 0 20.45 20.45 20.50 20.45 20.50 101,500 2,079,700 20.490 4.686 4.686 4.697 4.686 4.697 442,967 4.6949 -0.24%
1997-03-13 0 20.50 20.50 20.55 20.45 20.55 895,000 18,362,078 20.516 4.697 4.697 4.709 4.686 4.709 3,905,964 4.7010 0.00%
1997-03-12 0 20.50 20.40 20.50 20.40 20.70 955,300 19,636,350 20.555 4.697 4.674 4.697 4.674 4.743 4,169,126 4.7099 -0.24%
1997-03-11 0 20.55 20.50 20.55 20.55 20.60 1,345,000 27,611,050 20.529 4.709 4.697 4.709 4.709 4.720 5,869,857 4.7039 0.24%
1997-03-10 0 20.50 20.50 20.65 20.50 20.55 584,500 11,983,840 20.503 4.697 4.697 4.732 4.697 4.709 2,550,878 4.6979 0.24%
1997-03-07 0 20.45 20.40 20.50 20.45 20.50 398,400 8,159,480 20.481 4.686 4.674 4.697 4.686 4.697 1,738,700 4.6929 0.25%
1997-03-06 0 20.40 20.40 20.60 20.40 20.80 315,000 6,559,047 20.822 4.674 4.674 4.720 4.674 4.766 1,374,725 4.7712 -1.92%
1997-03-05 0 20.80 20.60 20.85 20.80 21.00 140,168 2,928,994 20.896 4.766 4.720 4.778 4.766 4.812 611,722 4.7881 -0.48%
1997-03-04 0 20.90 20.85 20.90 20.85 20.95 194,500 4,067,850 20.914 4.789 4.778 4.789 4.778 4.800 848,838 4.7923 -0.48%
1997-03-03 0 21.00 20.95 21.00 20.80 21.30 242,000 5,120,013 21.157 4.812 4.800 4.812 4.766 4.881 1,056,138 4.8479 -1.87%
1997-02-28 0 21.40 21.40 21.45 21.35 21.75 171,500 3,708,775 21.626 4.904 4.904 4.915 4.892 4.984 748,461 4.9552 -2.06%
1997-02-27 0 21.85 21.80 21.85 21.70 22.15 351,500 7,718,632 21.959 5.007 4.995 5.007 4.972 5.075 1,534,018 5.0316 0.69%
1997-02-26 0 21.70 21.55 21.70 21.70 22.00 240,000 5,251,652 21.882 4.972 4.938 4.972 4.972 5.041 1,047,409 5.0139 -1.59%
1997-02-25 0 22.05 22.00 22.05 22.00 22.20 291,500 6,483,077 22.240 5.052 5.041 5.052 5.041 5.087 1,272,166 5.0961 -0.45%
1997-02-24 0 22.15 22.15 - 22.00 22.15 208,500 4,618,600 22.152 5.075 5.075 - 5.041 5.075 909,937 5.0757 0.68%
1997-02-21 0 22.00 - 22.00 22.00 23.05 300,000 6,856,885 22.856 5.041 - 5.041 5.041 5.282 1,309,262 5.2372 -4.14%
1997-02-20 0 22.95 22.90 22.95 22.80 23.10 348,500 8,023,250 23.022 5.259 5.247 5.259 5.224 5.293 1,520,926 5.2752 -1.08%
1997-02-19 0 23.20 23.20 23.25 23.20 23.50 423,945 9,882,546 23.311 5.316 5.316 5.327 5.316 5.385 1,850,183 5.3414 -1.49%
1997-02-18 0 23.55 23.55 23.60 23.30 23.60 402,500 9,455,475 23.492 5.396 5.396 5.408 5.339 5.408 1,756,593 5.3828 0.00%
1997-02-17 0 23.55 23.50 23.55 23.20 23.60 972,500 22,860,325 23.507 5.396 5.385 5.396 5.316 5.408 4,244,190 5.3863 -0.21%
1997-02-14 0 23.60 23.60 - 23.35 23.50 606,500 14,192,553 23.401 5.408 5.408 - 5.350 5.385 2,646,891 5.3620 0.64%
1997-02-13 0 23.45 23.40 23.45 23.40 23.50 459,000 10,756,375 23.434 5.373 5.362 5.373 5.362 5.385 2,003,170 5.3697 0.00%
1997-02-12 0 23.45 23.45 23.50 23.40 23.50 338,500 7,940,725 23.459 5.373 5.373 5.385 5.362 5.385 1,477,284 5.3752 -0.21%
1997-02-11 0 23.50 23.50 23.55 23.40 23.55 401,000 9,421,125 23.494 5.385 5.385 5.396 5.362 5.396 1,750,047 5.3834 0.43%
1997-02-10 0 23.40 23.40 23.60 23.40 23.55 456,000 10,696,876 23.458 5.362 5.362 5.408 5.362 5.396 1,990,078 5.3751 0.00%
1997-02-05 0 23.40 23.40 23.50 22.95 23.40 230,500 5,332,250 23.133 5.362 5.362 5.385 5.259 5.362 1,005,949 5.3007 1.30%
1997-02-04 0 23.10 23.00 23.15 22.60 23.10 351,500 8,067,650 22.952 5.293 5.270 5.305 5.178 5.293 1,534,018 5.2592 0.00%
1997-02-03 0 23.10 23.05 23.15 22.70 23.60 469,500 10,864,100 23.140 5.293 5.282 5.305 5.201 5.408 2,048,995 5.3022 -2.12%
1997-01-31 0 23.60 23.60 23.65 23.30 23.65 288,000 6,753,650 23.450 5.408 5.408 5.419 5.339 5.419 1,256,891 5.3733 -0.21%
1997-01-30 0 23.65 23.65 23.70 23.55 23.70 509,000 12,022,300 23.619 5.419 5.419 5.431 5.396 5.431 2,221,381 5.4121 0.00%
1997-01-29 0 23.65 23.65 23.70 23.40 23.65 553,000 13,017,295 23.539 5.419 5.419 5.431 5.362 5.419 2,413,406 5.3937 0.00%
1997-01-28 0 23.65 23.65 24.00 23.40 23.65 265,000 6,236,813 23.535 5.419 5.419 5.499 5.362 5.419 1,156,515 5.3928 1.28%
1997-01-27 0 23.35 23.30 23.40 23.25 23.40 241,600 5,634,700 23.322 5.350 5.339 5.362 5.327 5.362 1,054,392 5.3440 0.65%
1997-01-24 0 23.20 23.20 23.30 22.85 23.40 193,500 4,476,650 23.135 5.316 5.316 5.339 5.236 5.362 844,474 5.3011 -1.28%
1997-01-23 0 23.50 23.50 23.60 23.45 23.65 438,300 10,317,457 23.540 5.385 5.385 5.408 5.373 5.419 1,912,831 5.3938 0.21%
1997-01-22 0 23.45 23.45 23.60 23.25 23.50 898,000 21,012,325 23.399 5.373 5.373 5.408 5.327 5.385 3,919,057 5.3616 -0.21%
1997-01-21 0 23.50 23.50 23.55 23.30 23.50 261,000 6,101,650 23.378 5.385 5.385 5.396 5.339 5.385 1,139,058 5.3568 0.86%
1997-01-20 0 23.30 - 23.30 22.85 23.30 1,054,000 24,169,003 22.931 5.339 - 5.339 5.236 5.339 4,599,873 5.2543 2.42%
1997-01-17 0 22.75 22.55 22.75 21.95 23.00 1,721,500 38,255,102 22.222 5.213 5.167 5.213 5.030 5.270 7,512,980 5.0919 3.64%
1997-01-16 0 21.95 21.90 22.00 21.70 22.10 226,500 4,937,950 21.801 5.030 5.018 5.041 4.972 5.064 988,493 4.9954 1.62%
1997-01-15 0 21.60 21.50 21.60 20.65 21.60 1,017,000 21,275,025 20.919 4.949 4.926 4.949 4.732 4.949 4,438,397 4.7934 3.85%
1997-01-14 0 20.80 20.65 20.80 20.65 21.40 163,200 3,416,095 20.932 4.766 4.732 4.766 4.732 4.904 712,238 4.7963 -2.58%
1997-01-13 0 21.35 21.30 21.35 21.35 21.50 37,500 803,250 21.420 4.892 4.881 4.892 4.892 4.926 163,658 4.9081 -0.70%
1997-01-10 0 21.50 21.50 21.55 21.30 21.75 72,000 1,560,950 21.680 4.926 4.926 4.938 4.881 4.984 314,223 4.9677 -1.38%
1997-01-09 0 21.80 21.30 21.80 21.40 22.10 144,500 3,133,025 21.682 4.995 4.881 4.995 4.904 5.064 630,628 4.9681 -1.36%
1997-01-08 0 22.10 22.10 - 21.90 22.10 424,500 9,323,725 21.964 5.064 5.064 - 5.018 5.064 1,852,605 5.0328 0.91%
1997-01-07 0 21.90 21.90 22.00 21.70 22.05 106,000 2,321,975 21.905 5.018 5.018 5.041 4.972 5.052 462,606 5.0193 0.46%
1997-01-06 0 21.80 21.80 22.00 21.75 22.10 138,500 3,039,625 21.947 4.995 4.995 5.041 4.984 5.064 604,442 5.0288 0.46%
1997-01-03 0 21.70 21.70 21.75 21.05 21.75 191,000 4,111,975 21.529 4.972 4.972 4.984 4.823 4.984 833,563 4.9330 3.09%
1997-01-02 0 21.05 21.00 21.20 20.70 21.30 244,238 5,132,898 21.016 4.823 4.812 4.858 4.743 4.881 1,065,905 4.8155 -1.64%
1996-12-31 0 21.40 21.40 21.45 21.40 21.55 215,000 4,631,727 21.543 4.904 4.904 4.915 4.904 4.938 938,304 4.9363 -0.93%
1996-12-30 0 21.60 21.65 - 21.40 21.60 287,000 6,177,825 21.526 4.949 4.961 - 4.904 4.949 1,252,527 4.9323 0.00%
1996-12-27 0 21.60 21.60 21.65 21.45 21.60 306,500 6,602,250 21.541 4.949 4.949 4.961 4.915 4.949 1,337,629 4.9358 0.47%
1996-12-24 0 21.50 21.45 21.50 21.40 21.60 1,051,000 22,546,300 21.452 4.926 4.915 4.926 4.904 4.949 4,586,780 4.9155 0.47%
1996-12-23 0 21.40 21.40 21.50 21.40 21.55 267,500 5,744,825 21.476 4.904 4.904 4.926 4.904 4.938 1,167,425 4.9209 0.00%
1996-12-20 0 21.40 21.40 21.45 21.40 21.45 564,000 12,093,375 21.442 4.904 4.904 4.915 4.904 4.915 2,461,412 4.9132 -0.09%
1996-12-19 0 21.50 21.45 21.50 21.40 21.50 360,200 7,712,675 21.412 4.908 4.897 4.908 4.885 4.908 1,577,858 4.8881 0.23%
1996-12-18 0 21.45 21.40 21.45 21.40 21.45 711,000 15,242,680 21.438 4.897 4.885 4.897 4.885 4.897 3,114,539 4.8940 0.23%
1996-12-17 0 21.40 21.40 21.45 21.40 21.45 761,000 16,314,670 21.438 4.885 4.885 4.897 4.885 4.897 3,333,565 4.8941 -0.47%
1996-12-16 0 21.50 21.40 21.50 21.40 21.60 848,500 18,223,300 21.477 4.908 4.885 4.908 4.885 4.931 3,716,859 4.9029 -0.46%
1996-12-13 0 21.60 21.60 21.65 21.40 22.00 806,000 17,365,150 21.545 4.931 4.931 4.942 4.885 5.022 3,530,687 4.9183 -1.82%
1996-12-12 0 22.00 21.80 22.00 20.70 22.00 1,075,200 23,437,180 21.798 5.022 4.977 5.022 4.725 5.022 4,709,919 4.9761 0.00%
1996-12-11 0 22.00 21.90 22.10 21.20 22.30 520,000 11,293,580 21.718 5.022 4.999 5.045 4.840 5.091 2,277,863 4.9580 4.76%
1996-12-10 0 21.00 21.00 21.25 20.35 21.35 437,500 9,137,050 20.885 4.794 4.794 4.851 4.646 4.874 1,916,471 4.7676 4.22%
1996-12-09 0 20.15 20.00 - 19.80 20.20 209,500 4,191,675 20.008 4.600 4.566 - 4.520 4.611 917,716 4.5675 2.28%
1996-12-06 0 19.70 19.70 20.00 19.50 20.00 91,500 1,800,775 19.681 4.497 4.497 4.566 4.452 4.566 400,816 4.4928 -1.50%
1996-12-05 0 20.00 20.00 20.20 20.00 20.00 82,000 1,640,000 20.000 4.566 4.566 4.611 4.566 4.566 359,201 4.5657 -1.72%
1996-12-04 0 20.35 20.20 20.35 20.00 20.35 269,500 5,444,498 20.202 4.646 4.611 4.646 4.566 4.646 1,180,546 4.6118 1.75%
1996-12-03 0 20.00 20.00 20.20 19.80 20.60 597,000 12,116,950 20.296 4.566 4.566 4.611 4.520 4.703 2,615,162 4.6333 0.76%
1996-12-02 0 19.85 19.80 20.00 19.65 19.85 492,500 9,725,325 19.747 4.531 4.520 4.566 4.486 4.531 2,157,399 4.5079 1.53%
1996-11-29 0 19.55 19.50 19.60 19.30 19.55 298,500 5,812,250 19.472 4.463 4.452 4.474 4.406 4.463 1,307,581 4.4450 1.82%
1996-11-28 0 19.20 19.15 - 18.70 19.20 972,500 18,554,125 19.079 4.383 4.372 - 4.269 4.383 4,260,041 4.3554 2.67%
1996-11-27 0 18.70 18.65 18.70 18.40 18.80 269,000 5,019,300 18.659 4.269 4.257 4.269 4.200 4.292 1,178,356 4.2596 1.91%
1996-11-26 0 18.35 18.30 18.40 18.30 18.40 185,120 3,394,598 18.337 4.189 4.178 4.200 4.178 4.200 810,919 4.1861 0.27%
1996-11-25 0 18.30 18.30 18.45 18.30 18.50 106,500 1,959,650 18.400 4.178 4.178 4.212 4.178 4.223 466,524 4.2005 -0.54%
1996-11-22 0 18.40 18.35 18.40 18.30 18.55 270,500 4,987,150 18.437 4.200 4.189 4.200 4.178 4.235 1,184,927 4.2088 -0.27%
1996-11-21 0 18.45 18.40 18.50 18.40 18.45 20,000 368,250 18.413 4.212 4.200 4.223 4.200 4.212 87,610 4.2033 0.00%
1996-11-20 0 18.45 18.35 18.45 18.35 18.50 591,500 10,879,925 18.394 4.212 4.189 4.212 4.189 4.223 2,591,069 4.1990 0.54%
1996-11-19 0 18.35 18.30 18.35 18.30 18.35 63,500 1,164,675 18.341 4.189 4.178 4.189 4.178 4.189 278,162 4.1870 -0.81%
1996-11-18 0 18.50 18.50 18.70 18.50 18.80 248,000 4,600,150 18.549 4.223 4.223 4.269 4.223 4.292 1,086,365 4.2344 -1.60%
1996-11-15 0 18.80 18.65 18.80 18.70 19.00 97,500 1,832,050 18.790 4.292 4.257 4.292 4.269 4.337 427,099 4.2895 -1.05%
1996-11-14 0 19.00 18.90 19.00 18.70 19.10 396,000 7,516,175 18.980 4.337 4.315 4.337 4.269 4.360 1,734,680 4.3329 1.06%
1996-11-13 0 18.80 18.65 - 18.30 18.80 274,500 5,065,425 18.453 4.292 4.257 - 4.178 4.292 1,202,449 4.2126 2.73%
1996-11-12 0 18.30 18.15 18.30 17.95 18.30 179,500 3,236,725 18.032 4.178 4.143 4.178 4.098 4.178 786,301 4.1164 1.67%
1996-11-11 0 18.00 17.95 18.00 17.95 18.05 127,000 2,287,450 18.011 4.109 4.098 4.109 4.098 4.121 556,324 4.1117 -0.55%
1996-11-08 0 18.10 18.05 18.20 18.00 18.10 47,000 848,000 18.043 4.132 4.121 4.155 4.109 4.132 205,884 4.1188 0.28%
1996-11-07 0 18.05 17.95 18.05 17.95 18.15 131,500 2,368,175 18.009 4.121 4.098 4.121 4.098 4.143 576,036 4.1112 -0.82%
1996-11-06 0 18.20 18.15 18.20 18.00 18.20 152,500 2,754,650 18.063 4.155 4.143 4.155 4.109 4.155 668,027 4.1236 1.11%
1996-11-05 0 18.00 17.95 18.20 17.95 18.00 96,000 1,723,700 17.955 4.109 4.098 4.155 4.098 4.109 420,529 4.0989 0.28%
1996-11-04 0 17.95 17.90 17.95 17.50 17.95 143,500 2,552,700 17.789 4.098 4.086 4.098 3.995 4.098 628,603 4.0609 2.87%
1996-11-01 0 17.45 17.35 17.45 17.30 17.50 29,000 505,625 17.435 3.984 3.961 3.984 3.949 3.995 127,035 3.9802 3.25%
1996-10-31 0 16.90 16.90 17.20 16.90 17.00 329,580 5,593,987 16.973 3.858 3.858 3.926 3.858 3.881 1,443,727 3.8747 -0.59%
1996-10-30 0 17.00 16.90 17.00 16.90 17.10 721,500 12,266,675 17.002 3.881 3.858 3.881 3.858 3.904 3,160,535 3.8812 0.59%
1996-10-29 0 16.90 16.90 16.95 16.70 16.95 629,400 10,566,705 16.789 3.858 3.858 3.869 3.812 3.869 2,757,090 3.8326 0.00%
1996-10-28 0 16.90 16.90 - 16.90 17.00 228,500 3,873,050 16.950 3.858 3.858 - 3.858 3.881 1,000,945 3.8694 -0.29%
1996-10-25 0 16.95 16.85 16.95 16.95 17.10 423,000 7,208,550 17.041 3.869 3.847 3.869 3.869 3.904 1,852,954 3.8903 -0.88%
1996-10-24 0 17.10 17.05 17.15 17.05 17.40 222,500 3,807,600 17.113 3.904 3.892 3.915 3.892 3.972 974,662 3.9066 -1.72%
1996-10-23 0 17.40 17.40 17.60 17.40 17.50 240,500 4,199,325 17.461 3.972 3.972 4.018 3.972 3.995 1,053,512 3.9860 -0.57%
1996-10-22 0 17.50 17.50 17.60 17.45 17.50 461,500 8,075,925 17.499 3.995 3.995 4.018 3.984 3.995 2,021,603 3.9948 0.00%
1996-10-18 0 17.50 17.45 17.50 17.45 17.55 303,000 5,300,450 17.493 3.995 3.984 3.995 3.984 4.006 1,327,293 3.9934 0.00%
1996-10-17 0 17.50 17.45 17.50 17.40 17.65 163,000 2,854,869 17.515 3.995 3.984 3.995 3.972 4.029 714,022 3.9983 -0.57%
1996-10-16 0 17.60 17.50 17.60 17.40 17.60 38,000 664,100 17.476 4.018 3.995 4.018 3.972 4.018 166,459 3.9896 0.57%
1996-10-15 0 17.50 17.50 17.55 17.50 17.60 48,000 842,750 17.557 3.995 3.995 4.006 3.995 4.018 210,264 4.0081 0.00%
1996-10-14 0 17.50 17.50 17.80 17.50 17.60 173,000 3,032,550 17.529 3.995 3.995 4.063 3.995 4.018 757,827 4.0016 -1.69%
1996-10-11 0 17.80 17.65 17.80 17.85 17.90 138,500 2,476,450 17.881 4.063 4.029 4.063 4.075 4.086 606,700 4.0818 -0.56%
1996-10-10 0 17.90 17.85 17.90 17.90 17.95 196,000 3,510,300 17.910 4.086 4.075 4.086 4.086 4.098 858,579 4.0885 0.00%
1996-10-09 0 17.90 17.80 17.90 17.70 17.90 97,500 1,740,250 17.849 4.086 4.063 4.086 4.041 4.086 427,099 4.0746 -0.28%
1996-10-08 0 17.95 17.95 18.00 17.90 18.00 335,000 6,022,275 17.977 4.098 4.098 4.109 4.086 4.109 1,467,469 4.1039 -0.28%
1996-10-07 0 18.00 18.00 18.05 17.95 18.05 387,000 6,964,875 17.997 4.109 4.109 4.121 4.098 4.121 1,695,256 4.1085 1.41%
1996-10-04 0 17.75 17.75 17.80 17.75 18.05 421,200 7,556,820 17.941 4.052 4.052 4.063 4.052 4.121 1,845,069 4.0957 -1.39%
1996-10-03 0 18.00 18.00 18.05 17.75 18.00 936,500 16,825,698 17.967 4.109 4.109 4.121 4.052 4.109 4,102,343 4.1015 1.41%
1996-10-02 0 17.75 17.50 17.80 17.50 17.80 185,500 3,281,600 17.691 4.052 3.995 4.063 3.995 4.063 812,584 4.0385 1.43%
1996-10-01 0 17.50 17.50 17.60 17.50 17.90 69,500 1,221,250 17.572 3.995 3.995 4.018 3.995 4.086 304,445 4.0114 -1.13%
1996-09-30 0 17.70 17.45 17.70 17.45 17.70 136,500 2,393,618 17.536 4.041 3.984 4.041 3.984 4.041 597,939 4.0031 1.72%
1996-09-27 0 17.40 17.20 17.40 17.35 18.00 332,000 5,882,925 17.720 3.972 3.926 3.972 3.961 4.109 1,454,328 4.0451 -0.85%
1996-09-26 0 17.55 17.35 17.55 17.50 17.65 180,000 3,162,875 17.572 4.006 3.961 4.006 3.995 4.029 788,491 4.0113 0.00%
1996-09-25 0 17.55 17.30 17.55 17.45 17.60 196,501 3,438,692 17.500 4.006 3.949 4.006 3.984 4.018 860,774 3.9949 1.15%
1996-09-24 0 17.35 17.30 17.40 17.05 17.35 209,000 3,584,300 17.150 3.961 3.949 3.972 3.892 3.961 915,526 3.9150 2.06%
1996-09-23 0 17.00 17.00 17.05 16.90 17.05 301,000 5,117,650 17.002 3.881 3.881 3.892 3.858 3.892 1,318,532 3.8813 0.89%
1996-09-20 0 16.85 16.80 16.85 16.80 16.90 296,500 4,995,075 16.847 3.847 3.835 3.847 3.835 3.858 1,298,820 3.8459 0.30%
1996-09-19 0 16.80 16.75 16.80 16.75 16.90 272,500 4,582,050 16.815 3.835 3.824 3.835 3.824 3.858 1,193,688 3.8386 -0.88%
1996-09-18 0 16.95 16.95 17.00 16.95 17.10 310,200 5,272,165 16.996 3.869 3.869 3.881 3.869 3.904 1,358,833 3.8799 -0.88%
1996-09-17 0 17.10 17.05 17.10 17.05 17.20 156,000 2,673,500 17.138 3.904 3.892 3.904 3.892 3.926 683,359 3.9123 -0.29%
1996-09-16 0 17.15 17.05 17.10 17.05 17.25 250,000 4,281,775 17.127 3.915 3.892 3.904 3.892 3.938 1,095,126 3.9098 0.59%
1996-09-13 0 17.05 17.00 17.10 17.00 17.15 114,000 1,945,550 17.066 3.892 3.881 3.904 3.881 3.915 499,378 3.8959 0.29%
1996-09-12 0 17.00 16.95 17.00 17.00 17.10 172,647 2,939,565 17.026 3.881 3.869 3.881 3.881 3.904 756,281 3.8869 0.00%
1996-09-11 0 17.00 16.95 17.00 17.00 17.05 119,500 2,033,330 17.015 3.881 3.869 3.881 3.881 3.892 523,470 3.8843 0.00%
1996-09-10 0 17.00 17.00 17.15 17.00 17.25 257,000 4,406,175 17.145 3.881 3.881 3.915 3.881 3.938 1,125,790 3.9139 0.00%
1996-09-09 0 17.00 17.00 17.20 16.95 17.10 359,000 6,118,225 17.042 3.881 3.881 3.926 3.869 3.904 1,572,601 3.8905 0.29%
1996-09-06 0 16.95 16.95 17.00 16.75 16.95 320,000 5,407,900 16.900 3.869 3.869 3.881 3.824 3.869 1,401,762 3.8579 -0.29%
1996-09-05 0 17.00 16.95 17.00 16.95 17.10 419,500 7,129,800 16.996 3.881 3.869 3.881 3.869 3.904 1,837,622 3.8799 0.29%
1996-09-04 0 16.95 16.95 17.00 16.75 17.05 317,500 5,371,925 16.919 3.869 3.869 3.881 3.824 3.892 1,390,810 3.8624 -1.74%
1996-09-03 0 17.25 17.20 17.25 17.15 17.40 150,000 2,589,350 17.262 3.938 3.926 3.938 3.915 3.972 657,076 3.9407 -0.86%
1996-09-02 0 17.40 17.20 17.40 17.20 17.40 89,500 1,546,325 17.277 3.972 3.926 3.972 3.926 3.972 392,055 3.9442 0.87%
1996-08-30 0 17.25 17.20 17.25 17.20 17.30 80,000 1,382,125 17.277 3.938 3.926 3.938 3.926 3.949 350,440 3.9440 -0.86%
1996-08-29 0 17.40 17.40 17.50 17.40 17.50 223,500 3,895,550 17.430 3.972 3.972 3.995 3.972 3.995 979,043 3.9789 0.00%
1996-08-28 0 17.40 17.40 17.45 17.35 17.40 146,000 2,541,865 17.410 3.972 3.972 3.984 3.961 3.972 639,554 3.9744 -0.29%
1996-08-27 0 17.45 - 17.45 17.45 17.55 1,212,000 21,217,125 17.506 3.984 - 3.984 3.984 4.006 5,309,172 3.9963 -1.69%
1996-08-23 0 17.75 17.75 17.80 17.50 17.90 158,500 2,804,350 17.693 4.052 4.052 4.063 3.995 4.086 694,310 4.0390 -1.39%
1996-08-22 0 18.00 17.95 18.00 17.90 18.00 120,000 2,157,290 17.977 4.109 4.098 4.109 4.086 4.109 525,661 4.1040 0.00%
1996-08-21 0 18.00 17.95 18.05 17.85 18.05 314,500 5,656,975 17.987 4.109 4.098 4.121 4.075 4.121 1,377,669 4.1062 0.84%
1996-08-20 0 17.85 17.85 17.90 17.65 17.85 30,600 543,650 17.766 4.075 4.075 4.086 4.029 4.075 134,043 4.0558 1.13%
1996-08-19 0 17.65 17.70 17.75 17.55 17.70 521,500 9,181,525 17.606 4.029 4.041 4.052 4.006 4.041 2,284,434 4.0192 0.86%
1996-08-16 0 17.50 17.50 17.55 17.50 17.55 185,000 3,246,200 17.547 3.995 3.995 4.006 3.995 4.006 810,393 4.0057 -0.28%
1996-08-15 0 17.55 17.50 17.55 17.50 17.55 196,000 3,431,500 17.508 4.006 3.995 4.006 3.995 4.006 858,579 3.9967 0.00%
1996-08-14 0 17.55 17.55 17.60 17.45 17.65 757,000 13,281,550 17.545 4.006 4.006 4.018 3.984 4.029 3,316,043 4.0052 -0.85%
1996-08-13 0 17.70 17.70 17.75 17.65 17.90 97,500 1,726,850 17.711 4.041 4.041 4.052 4.029 4.086 427,099 4.0432 -0.28%
1996-08-12 0 17.75 17.70 17.85 17.40 17.80 179,000 3,169,350 17.706 4.052 4.041 4.075 3.972 4.063 784,110 4.0420 2.31%
1996-08-09 0 17.35 17.35 17.50 17.35 17.70 107,000 1,875,505 17.528 3.961 3.961 3.995 3.961 4.041 468,714 4.0014 -3.07%
1996-08-08 0 17.90 17.70 17.90 17.85 17.95 167,500 3,002,550 17.926 4.086 4.041 4.086 4.075 4.098 733,735 4.0921 -0.56%
1996-08-07 0 18.00 17.90 18.00 17.85 18.05 315,500 5,671,350 17.976 4.109 4.086 4.109 4.075 4.121 1,382,049 4.1036 0.84%
1996-08-06 0 17.85 17.80 18.00 17.70 17.90 171,500 3,058,150 17.832 4.075 4.063 4.109 4.041 4.086 751,257 4.0707 0.68%
1996-08-05 0 17.90 17.85 17.90 17.60 17.90 314,000 5,587,675 17.795 4.047 4.036 4.047 3.980 4.047 1,388,667 4.0238 1.70%
1996-08-02 0 17.60 17.55 17.60 17.55 17.65 106,000 1,865,600 17.600 3.980 3.968 3.980 3.968 3.991 468,786 3.9796 1.73%
1996-08-01 0 17.30 17.25 17.30 17.20 17.35 243,000 4,171,200 17.165 3.912 3.901 3.912 3.889 3.923 1,074,669 3.8814 1.76%
1996-07-31 0 17.00 17.00 17.05 17.00 17.05 107,000 1,823,275 17.040 3.844 3.844 3.855 3.844 3.855 473,208 3.8530 0.00%
1996-07-30 0 17.00 17.00 17.10 17.00 17.20 182,500 3,109,100 17.036 3.844 3.844 3.867 3.844 3.889 807,107 3.8522 -2.86%
1996-07-29 0 17.50 - 17.40 - - 0 0 - 3.957 - 3.934 - - 0 - 0.00%
1996-07-26 0 17.50 17.10 17.50 17.05 17.50 184,500 3,163,025 17.144 3.957 3.867 3.957 3.855 3.957 815,952 3.8765 2.64%
1996-07-25 0 17.05 17.00 17.05 17.00 17.05 89,000 1,517,100 17.046 3.855 3.844 3.855 3.844 3.855 393,603 3.8544 0.29%
1996-07-24 0 17.00 17.00 17.10 17.00 17.20 311,700 5,323,470 17.079 3.844 3.844 3.867 3.844 3.889 1,378,495 3.8618 -0.87%
1996-07-23 0 17.15 17.05 17.15 17.05 17.15 133,500 2,282,850 17.100 3.878 3.855 3.878 3.855 3.878 590,405 3.8666 0.29%
1996-07-22 0 17.10 17.10 17.15 17.10 17.20 156,500 2,679,600 17.122 3.867 3.867 3.878 3.867 3.889 692,122 3.8716 0.00%
1996-07-19 0 17.10 17.10 17.15 17.05 17.20 231,500 3,959,350 17.103 3.867 3.867 3.878 3.855 3.889 1,023,810 3.8673 0.29%
1996-07-18 0 17.05 17.00 17.05 17.05 17.10 340,000 5,809,550 17.087 3.855 3.844 3.855 3.855 3.867 1,503,652 3.8636 0.00%
1996-07-17 0 17.05 17.05 17.10 17.05 17.40 288,000 4,933,750 17.131 3.855 3.855 3.867 3.855 3.934 1,273,682 3.8736 -1.73%
1996-07-16 0 17.35 17.35 17.40 17.15 17.45 679,500 11,775,300 17.329 3.923 3.923 3.934 3.878 3.946 3,005,093 3.9184 -0.86%
1996-07-15 0 17.50 17.45 17.50 17.25 17.50 419,500 7,274,500 17.341 3.957 3.946 3.957 3.901 3.957 1,855,242 3.9211 1.16%
1996-07-12 0 17.30 17.20 17.30 17.10 17.30 768,396 13,244,953 17.237 3.912 3.889 3.912 3.867 3.912 3,398,237 3.8976 -1.14%
1996-07-11 0 17.50 17.45 17.50 17.40 17.50 368,200 6,434,780 17.476 3.957 3.946 3.957 3.934 3.957 1,628,367 3.9517 0.57%
1996-07-10 0 17.40 17.40 17.50 17.40 17.65 338,000 5,927,525 17.537 3.934 3.934 3.957 3.934 3.991 1,494,807 3.9654 0.29%
1996-07-09 0 17.35 17.30 17.45 17.10 17.45 462,000 7,998,700 17.313 3.923 3.912 3.946 3.867 3.946 2,043,198 3.9148 1.76%
1996-07-08 0 17.05 17.05 17.15 17.00 17.50 711,500 12,184,675 17.125 3.855 3.855 3.878 3.844 3.957 3,146,614 3.8723 -3.67%
1996-07-05 0 17.70 17.70 17.75 17.70 17.80 259,000 4,605,000 17.780 4.002 4.002 4.014 4.002 4.025 1,145,429 4.0203 -0.28%
1996-07-04 0 17.75 17.70 17.75 17.75 17.85 101,500 1,809,875 17.831 4.014 4.002 4.014 4.014 4.036 448,884 4.0319 -0.84%
1996-07-03 0 17.90 17.90 18.00 17.90 18.00 281,500 5,044,500 17.920 4.047 4.047 4.070 4.047 4.070 1,244,936 4.0520 0.28%
1996-07-02 0 17.85 17.85 18.00 17.75 17.90 517,800 9,257,300 17.878 4.036 4.036 4.070 4.014 4.047 2,289,974 4.0425 0.85%
1996-07-01 0 17.70 17.60 17.90 17.40 18.00 1,243,200 21,810,852 17.544 4.002 3.980 4.047 3.934 4.070 5,498,060 3.9670 1.72%
1996-06-28 0 17.40 17.30 17.45 17.40 17.60 173,500 3,023,690 17.428 3.934 3.912 3.946 3.934 3.980 767,305 3.9407 -0.85%
1996-06-27 0 17.55 17.55 - 17.05 17.75 384,908 6,702,424 17.413 3.968 3.968 - 3.855 4.014 1,702,258 3.9374 -0.28%
1996-06-26 0 17.60 17.55 17.60 17.10 17.60 465,500 8,124,900 17.454 3.980 3.968 3.980 3.867 3.980 2,058,677 3.9467 3.53%
1996-06-25 0 17.00 16.95 17.00 16.95 17.00 186,500 3,169,050 16.992 3.844 3.833 3.844 3.833 3.844 824,798 3.8422 0.89%
1996-06-24 0 16.85 16.85 - 16.60 16.75 336,500 5,607,720 16.665 3.810 3.810 - 3.754 3.787 1,488,174 3.7682 1.81%
1996-06-21 0 16.55 16.55 16.60 16.55 16.60 333,700 5,528,845 16.568 3.742 3.742 3.754 3.742 3.754 1,475,791 3.7464 0.00%
1996-06-19 0 16.55 16.55 16.60 16.55 16.65 24,000 398,050 16.585 3.742 3.742 3.754 3.742 3.765 106,140 3.7502 0.30%
1996-06-18 0 16.50 16.50 16.75 16.35 16.55 347,000 5,721,800 16.489 3.731 3.731 3.787 3.697 3.742 1,534,610 3.7285 0.92%
1996-06-14 0 16.35 - 16.35 16.35 16.50 109,000 1,792,225 16.442 3.697 - 3.697 3.697 3.731 482,053 3.7179 -0.61%
1996-06-13 0 16.45 16.45 - 16.45 16.45 66,500 1,093,925 16.450 3.720 3.720 - 3.720 3.720 294,097 3.7196 0.00%
1996-06-12 0 16.45 16.45 16.55 16.45 16.55 250,500 4,133,250 16.500 3.720 3.720 3.742 3.720 3.742 1,107,838 3.7309 -1.20%
1996-06-11 0 16.65 - 16.65 16.70 16.90 75,000 1,260,200 16.803 3.765 - 3.765 3.776 3.821 331,688 3.7994 -1.77%
1996-06-10 0 16.95 - 16.95 16.95 17.10 40,000 680,965 17.024 3.833 - 3.833 3.833 3.867 176,900 3.8494 -0.88%
1996-06-07 0 17.10 17.05 17.20 17.05 17.10 138,000 2,358,843 17.093 3.867 3.855 3.889 3.855 3.867 610,306 3.8650 0.00%
1996-06-06 0 17.10 17.15 17.25 16.80 17.15 263,000 4,489,850 17.072 3.867 3.878 3.901 3.799 3.878 1,163,119 3.8602 2.09%
1996-06-05 0 16.75 16.75 - 16.75 16.80 232,500 3,894,475 16.750 3.787 3.787 - 3.787 3.799 1,028,233 3.7875 0.30%
1996-06-04 0 16.70 16.60 16.80 16.70 16.95 79,500 1,336,025 16.805 3.776 3.754 3.799 3.776 3.833 351,589 3.8000 -2.05%
1996-06-03 0 17.05 16.95 17.05 17.00 17.15 144,500 2,466,625 17.070 3.855 3.833 3.855 3.844 3.878 639,052 3.8598 -0.87%
1996-05-31 0 17.20 17.10 17.35 16.55 17.35 566,300 9,657,145 17.053 3.889 3.867 3.923 3.742 3.923 2,504,466 3.8560 4.24%
1996-05-30 0 16.50 16.50 - 16.30 16.55 459,500 7,545,925 16.422 3.731 3.731 - 3.686 3.742 2,032,142 3.7133 0.92%
1996-05-29 0 16.35 16.20 - 16.15 16.35 82,500 1,339,600 16.238 3.697 3.663 - 3.652 3.697 364,857 3.6716 0.31%
1996-05-28 0 16.30 16.30 16.45 16.30 16.50 325,500 5,322,625 16.352 3.686 3.686 3.720 3.686 3.731 1,439,526 3.6975 0.00%
1996-05-27 0 16.30 16.30 16.35 16.30 16.55 60,500 999,850 16.526 3.686 3.686 3.697 3.686 3.742 267,562 3.7369 -1.21%
1996-05-24 0 16.50 - 16.60 16.50 16.70 160,500 2,665,425 16.607 3.731 - 3.754 3.731 3.776 709,812 3.7551 0.00%
1996-05-23 0 16.50 - 16.50 16.50 16.80 324,000 5,401,475 16.671 3.731 - 3.731 3.731 3.799 1,432,892 3.7696 -0.60%
1996-05-22 0 16.60 16.50 16.60 16.00 16.90 209,000 3,437,600 16.448 3.754 3.731 3.754 3.618 3.821 924,304 3.7191 3.75%
1996-05-21 0 16.00 15.85 16.00 15.85 16.00 509,000 8,093,450 15.901 3.618 3.584 3.618 3.584 3.618 2,251,056 3.5954 0.63%
1996-05-20 0 15.90 15.85 15.90 15.85 16.00 410,500 6,543,750 15.941 3.595 3.584 3.595 3.584 3.618 1,815,439 3.6045 -0.31%
1996-05-17 0 15.95 15.95 16.00 15.90 16.10 255,500 4,095,675 16.030 3.607 3.607 3.618 3.595 3.640 1,129,950 3.6247 -0.31%
1996-05-16 0 16.00 15.95 16.00 16.00 16.10 103,500 1,658,825 16.027 3.618 3.607 3.618 3.618 3.640 457,729 3.6240 -0.62%
1996-05-15 0 16.10 - 16.20 16.05 16.25 524,000 8,475,225 16.174 3.640 - 3.663 3.629 3.674 2,317,394 3.6572 -0.92%
1996-05-14 0 16.25 16.15 16.25 16.00 16.30 358,000 5,779,700 16.144 3.674 3.652 3.674 3.618 3.686 1,583,257 3.6505 0.31%
1996-05-13 0 16.20 16.05 16.35 16.05 16.40 143,000 2,318,475 16.213 3.663 3.629 3.697 3.629 3.708 632,418 3.6660 1.25%
1996-05-10 0 16.00 16.00 16.40 16.00 16.55 227,000 3,708,975 16.339 3.618 3.618 3.708 3.618 3.742 1,003,909 3.6945 -4.19%
1996-05-09 0 16.70 16.70 16.75 16.70 16.90 221,000 3,700,425 16.744 3.776 3.776 3.787 3.776 3.821 977,374 3.7861 -1.18%
1996-05-08 0 16.90 16.90 - 16.60 16.70 81,000 1,345,600 16.612 3.821 3.821 - 3.754 3.776 358,223 3.7563 0.90%
1996-05-07 0 16.75 16.65 16.70 16.60 16.75 284,500 4,744,875 16.678 3.787 3.765 3.776 3.754 3.787 1,258,203 3.7712 -0.30%
1996-05-06 0 16.80 - 16.80 16.50 16.90 260,000 4,340,375 16.694 3.799 - 3.799 3.731 3.821 1,149,852 3.7747 -0.88%
1996-05-03 0 16.95 - 16.80 16.75 17.25 178,000 3,016,200 16.945 3.833 - 3.799 3.787 3.901 787,206 3.8315 -2.59%
1996-05-02 0 17.40 17.30 17.40 17.30 17.40 187,600 3,256,075 17.356 3.934 3.912 3.934 3.912 3.934 829,662 3.9246 0.00%
1996-05-01 0 17.40 17.30 17.40 17.30 17.60 180,500 3,144,275 17.420 3.934 3.912 3.934 3.912 3.980 798,262 3.9389 -0.57%
1996-04-30 0 17.50 17.30 17.60 17.20 17.40 416,000 7,199,000 17.305 3.957 3.912 3.980 3.889 3.934 1,839,763 3.9130 1.74%
1996-04-29 0 17.20 17.20 17.30 17.20 17.50 282,000 4,884,100 17.320 3.889 3.889 3.912 3.889 3.957 1,247,147 3.9162 -1.43%
1996-04-26 0 17.45 17.40 17.45 17.35 17.50 629,000 10,945,825 17.402 3.946 3.934 3.946 3.923 3.957 2,781,757 3.9349 0.00%
1996-04-25 0 17.45 17.40 17.45 17.35 17.45 224,000 3,903,225 17.425 3.946 3.934 3.946 3.923 3.946 990,642 3.9401 -0.29%
1996-04-24 0 17.50 17.45 17.50 17.40 17.50 435,200 7,592,625 17.446 3.957 3.946 3.957 3.934 3.957 1,924,675 3.9449 0.57%
1996-04-23 0 17.40 17.35 17.40 17.30 17.50 359,500 6,248,175 17.380 3.934 3.923 3.934 3.912 3.957 1,589,891 3.9299 -0.29%
1996-04-22 0 17.45 17.40 17.45 17.40 17.60 983,500 17,175,700 17.464 3.946 3.934 3.946 3.934 3.980 4,349,535 3.9489 0.29%
1996-04-19 0 17.40 17.35 17.40 17.30 17.40 1,359,000 23,599,675 17.365 3.934 3.923 3.934 3.912 3.934 6,010,187 3.9266 -0.57%
1996-04-18 0 17.50 17.45 17.50 17.30 17.50 1,315,500 22,967,625 17.459 3.957 3.946 3.957 3.912 3.957 5,817,808 3.9478 -0.57%
1996-04-17 0 17.60 17.55 17.60 17.50 17.60 584,500 10,268,350 17.568 3.980 3.968 3.980 3.957 3.980 2,584,955 3.9724 0.00%
1996-04-16 0 17.60 17.55 17.60 17.10 17.60 909,800 15,893,265 17.469 3.980 3.968 3.980 3.867 3.980 4,023,597 3.9500 2.92%
1996-04-15 0 17.10 17.00 17.15 16.80 17.15 1,147,000 19,492,250 16.994 3.867 3.844 3.878 3.799 3.878 5,072,615 3.8426 2.09%
1996-04-12 0 16.75 16.70 16.75 16.60 16.75 53,000 879,900 16.602 3.787 3.776 3.787 3.754 3.787 234,393 3.7540 1.21%
1996-04-11 0 16.55 16.55 16.75 16.50 16.55 95,500 1,579,300 16.537 3.742 3.742 3.787 3.731 3.742 422,349 3.7393 -2.07%
1996-04-10 0 16.90 16.95 17.00 16.70 17.00 683,500 11,515,100 16.847 3.821 3.833 3.844 3.776 3.844 3,022,783 3.8094 -0.59%
1996-04-09 0 17.00 16.95 17.00 16.35 17.00 1,214,246 20,291,712 16.711 3.844 3.833 3.844 3.697 3.844 5,370,011 3.7787 0.00%
1996-04-03 0 17.00 16.80 17.00 16.35 17.00 1,751,700 29,143,080 16.637 3.844 3.799 3.844 3.697 3.844 7,746,905 3.7619 3.34%
1996-04-02 0 16.45 16.45 16.50 16.05 16.45 2,167,200 34,898,040 16.103 3.720 3.720 3.731 3.629 3.720 9,584,457 3.6411 2.81%
1996-04-01 0 16.00 16.00 16.10 15.70 16.10 533,500 8,484,025 15.903 3.618 3.618 3.640 3.550 3.640 2,359,407 3.5958 1.91%
1996-03-29 0 15.70 15.70 15.80 15.20 15.80 656,500 10,300,825 15.691 3.550 3.550 3.573 3.437 3.573 2,903,376 3.5479 2.95%
1996-03-28 0 15.25 15.25 15.35 15.00 15.35 1,431,500 21,786,875 15.220 3.448 3.448 3.471 3.392 3.471 6,330,818 3.4414 1.67%
1996-03-27 0 15.00 14.95 15.00 14.90 15.10 878,000 13,167,700 14.997 3.392 3.380 3.392 3.369 3.414 3,882,961 3.3911 1.01%
1996-03-26 0 14.85 14.90 14.95 14.50 15.15 1,965,000 29,346,900 14.935 3.358 3.369 3.380 3.279 3.426 8,690,226 3.3770 2.77%
1996-03-25 0 14.45 14.40 14.45 14.35 14.50 571,000 8,172,920 14.313 3.267 3.256 3.267 3.245 3.279 2,525,251 3.2365 1.05%
1996-03-22 0 14.30 14.20 14.30 14.15 14.40 402,500 5,741,100 14.264 3.233 3.211 3.233 3.200 3.256 1,780,059 3.2252 1.42%
1996-03-21 0 14.10 13.95 14.10 13.75 14.10 180,000 2,513,050 13.961 3.188 3.154 3.188 3.109 3.188 796,051 3.1569 2.92%
1996-03-20 0 13.70 13.70 13.75 13.60 13.75 262,092 3,591,139 13.702 3.098 3.098 3.109 3.075 3.109 1,159,104 3.0982 -0.36%
1996-03-19 0 13.75 13.70 13.80 13.60 13.80 356,500 4,899,005 13.742 3.109 3.098 3.120 3.075 3.120 1,576,624 3.1073 1.10%
1996-03-18 0 13.60 13.60 13.70 13.60 13.95 313,000 4,295,650 13.724 3.075 3.075 3.098 3.075 3.154 1,384,245 3.1032 -2.16%
1996-03-15 0 13.90 13.85 14.00 13.75 14.00 558,500 7,745,150 13.868 3.143 3.132 3.166 3.109 3.166 2,469,970 3.1357 -0.36%
1996-03-14 0 13.95 13.85 13.95 13.90 14.05 512,500 7,186,750 14.023 3.154 3.132 3.154 3.143 3.177 2,266,535 3.1708 0.36%
1996-03-13 0 13.90 13.70 14.00 13.90 14.35 256,000 3,596,825 14.050 3.143 3.098 3.166 3.143 3.245 1,132,162 3.1770 -3.81%
1996-03-12 0 14.45 14.45 14.50 14.20 14.60 1,476,000 21,430,975 14.520 3.267 3.267 3.279 3.211 3.301 6,527,620 3.2831 1.76%
1996-03-11 0 14.20 14.05 14.30 13.95 14.80 1,182,200 17,081,600 14.449 3.211 3.177 3.233 3.154 3.347 5,228,287 3.2672 -7.19%
1996-03-08 0 15.30 15.20 15.30 14.85 15.30 1,535,800 23,147,940 15.072 3.460 3.437 3.460 3.358 3.460 6,792,086 3.4081 2.34%
1996-03-07 0 14.95 14.95 15.00 14.80 15.00 1,028,000 15,375,575 14.957 3.380 3.380 3.392 3.347 3.392 4,546,337 3.3820 1.01%
1996-03-06 0 14.80 14.70 14.80 14.80 14.95 112,000 1,667,725 14.890 3.347 3.324 3.347 3.347 3.380 495,321 3.3670 -1.00%
1996-03-05 0 14.95 14.95 15.00 14.95 15.00 364,500 5,456,575 14.970 3.380 3.380 3.392 3.380 3.392 1,612,004 3.3850 0.00%
1996-03-04 0 14.95 14.80 14.95 14.90 15.00 249,000 3,722,700 14.951 3.380 3.347 3.380 3.369 3.392 1,101,204 3.3806 1.01%
1996-03-01 0 14.80 14.80 14.90 14.50 14.90 528,500 7,772,425 14.707 3.347 3.347 3.369 3.279 3.369 2,337,295 3.3254 -1.33%
1996-02-29 0 15.00 15.00 15.05 15.00 15.05 148,500 2,229,750 15.015 3.392 3.392 3.403 3.392 3.403 656,742 3.3952 -0.33%
1996-02-28 0 15.05 15.05 15.30 15.00 15.10 42,500 639,500 15.047 3.403 3.403 3.460 3.392 3.414 187,957 3.4024 0.00%
1996-02-27 0 15.05 15.00 15.05 14.95 15.10 236,000 3,547,100 15.030 3.403 3.392 3.403 3.380 3.414 1,043,712 3.3985 -1.63%
1996-02-26 0 15.30 15.30 15.60 15.30 15.50 1,087,900 16,760,260 15.406 3.460 3.460 3.527 3.460 3.505 4,811,245 3.4836 -0.65%
1996-02-23 0 15.40 15.35 15.40 15.10 15.40 521,500 8,007,375 15.355 3.482 3.471 3.482 3.414 3.482 2,306,337 3.4719 2.33%
1996-02-22 0 15.05 15.00 15.40 15.00 15.40 308,000 4,649,925 15.097 3.403 3.392 3.482 3.392 3.482 1,362,132 3.4137 -2.27%
1996-02-16 0 15.40 15.30 15.40 15.35 15.40 119,000 1,832,300 15.397 3.482 3.460 3.482 3.471 3.482 526,278 3.4816 0.65%
1996-02-15 0 15.30 15.30 15.35 15.20 15.40 125,500 1,923,675 15.328 3.460 3.460 3.471 3.437 3.482 555,025 3.4659 -0.65%
1996-02-14 0 15.40 15.30 15.40 15.30 15.45 371,000 5,713,058 15.399 3.482 3.460 3.482 3.460 3.493 1,640,750 3.4820 -0.32%
1996-02-13 0 15.45 15.30 15.45 15.40 15.90 608,500 9,447,943 15.527 3.493 3.460 3.493 3.482 3.595 2,691,095 3.5108 -2.22%
1996-02-12 0 15.80 - 15.80 15.80 15.90 508,500 8,053,700 15.838 3.573 - 3.573 3.573 3.595 2,248,845 3.5813 0.00%
1996-02-09 0 15.80 15.50 15.80 15.80 15.90 163,000 2,584,325 15.855 3.573 3.505 3.573 3.573 3.595 720,869 3.5850 -1.25%
1996-02-08 0 16.00 16.00 16.20 15.90 16.10 213,000 3,416,975 16.042 3.618 3.618 3.663 3.595 3.640 941,994 3.6274 0.00%
1996-02-07 0 16.00 16.00 16.20 15.95 16.10 554,400 8,913,715 16.078 3.618 3.618 3.663 3.607 3.640 2,451,838 3.6355 -1.23%
1996-02-06 0 16.20 16.15 16.20 16.00 16.20 334,500 5,362,125 16.030 3.663 3.652 3.663 3.618 3.663 1,479,329 3.6247 1.25%
1996-02-05 0 16.00 16.00 - 15.55 16.10 263,200 4,170,365 15.845 3.618 3.618 - 3.516 3.640 1,164,004 3.5828 3.23%
1996-02-02 0 15.50 15.50 15.80 15.50 16.10 581,500 9,219,000 15.854 3.505 3.505 3.573 3.505 3.640 2,571,688 3.5848 -3.73%
1996-02-01 0 16.10 16.05 16.10 16.00 16.70 616,500 9,939,825 16.123 3.640 3.629 3.640 3.618 3.776 2,726,475 3.6457 -3.01%
1996-01-31 0 16.60 16.60 16.70 16.35 16.80 170,000 2,828,325 16.637 3.754 3.754 3.776 3.697 3.799 751,826 3.7619 0.00%
1996-01-30 0 16.60 16.50 16.80 16.55 16.90 871,500 14,554,275 16.700 3.754 3.731 3.799 3.742 3.821 3,854,215 3.7762 -1.48%
1996-01-29 0 16.85 16.80 16.90 16.15 16.90 326,500 5,461,375 16.727 3.810 3.799 3.821 3.652 3.821 1,443,948 3.7823 4.33%
1996-01-26 0 16.15 16.15 16.30 15.90 16.40 782,500 12,640,950 16.155 3.652 3.652 3.686 3.595 3.708 3,460,612 3.6528 0.94%
1996-01-25 0 16.00 15.95 16.00 15.60 16.10 478,000 7,615,825 15.933 3.618 3.607 3.618 3.527 3.640 2,113,958 3.6026 3.56%
1996-01-24 0 15.45 15.45 15.50 15.10 15.45 823,000 12,571,950 15.276 3.493 3.493 3.505 3.414 3.493 3,639,723 3.4541 1.64%
1996-01-23 0 15.20 15.20 15.30 14.55 15.20 722,500 10,773,050 14.911 3.437 3.437 3.460 3.290 3.437 3,195,261 3.3716 3.75%
1996-01-22 0 14.65 14.65 14.80 14.30 14.80 1,152,000 16,883,550 14.656 3.313 3.313 3.347 3.233 3.347 5,094,728 3.3139 2.81%
1996-01-19 0 14.25 14.25 14.30 14.00 14.60 966,500 13,694,750 14.169 3.222 3.222 3.233 3.166 3.301 4,274,353 3.2039 -2.40%
1996-01-18 0 14.60 14.45 14.60 14.45 14.60 289,000 4,207,790 14.560 3.301 3.267 3.301 3.267 3.301 1,278,104 3.2922 0.00%
1996-01-17 0 14.60 14.40 14.60 14.60 15.00 544,000 8,053,950 14.805 3.301 3.256 3.301 3.301 3.392 2,405,844 3.3477 -2.34%
1996-01-16 0 14.95 14.90 14.95 14.95 15.00 463,000 6,933,550 14.975 3.380 3.369 3.380 3.380 3.392 2,047,621 3.3861 0.00%
1996-01-15 0 14.95 14.95 15.15 14.95 15.15 176,000 2,646,825 15.039 3.380 3.380 3.426 3.380 3.426 778,361 3.4005 -1.32%
1996-01-12 0 15.15 15.05 15.15 15.00 15.35 104,000 1,590,800 15.296 3.426 3.403 3.426 3.392 3.471 459,941 3.4587 -0.98%
1996-01-11 0 15.30 15.15 15.30 15.15 15.30 118,900 1,807,640 15.203 3.460 3.426 3.460 3.426 3.460 525,836 3.4376 -0.33%
1996-01-10 0 15.35 15.35 15.40 15.00 15.35 403,500 6,123,950 15.177 3.471 3.471 3.482 3.392 3.471 1,784,481 3.4318 2.33%
1996-01-09 0 15.00 14.90 15.00 14.90 15.00 174,500 2,602,175 14.912 3.392 3.369 3.392 3.369 3.392 771,727 3.3719 0.00%
1996-01-08 0 15.00 14.90 15.10 14.80 15.10 111,000 1,661,025 14.964 3.392 3.369 3.414 3.347 3.414 490,898 3.3836 1.01%
1996-01-05 0 14.85 14.75 14.85 14.65 14.85 488,500 7,201,900 14.743 3.358 3.335 3.358 3.313 3.358 2,160,395 3.3336 1.37%
1996-01-04 0 14.65 14.65 15.00 14.65 15.20 216,500 3,257,375 15.046 3.313 3.313 3.392 3.313 3.437 957,473 3.4021 -0.68%
1996-01-03 0 14.75 14.70 14.75 14.25 14.80 372,500 5,428,575 14.573 3.335 3.324 3.335 3.222 3.347 1,647,384 3.2953 4.98%
1996-01-02 0 14.05 13.90 14.10 14.00 14.10 102,000 1,435,200 14.071 3.177 3.143 3.188 3.166 3.188 451,096 3.1816 1.81%
1995-12-29 0 13.80 13.75 13.80 13.75 14.00 94,500 1,306,175 13.822 3.120 3.109 3.120 3.109 3.166 417,927 3.1254 1.10%
1995-12-28 0 13.65 13.85 - 13.15 13.90 457,500 6,147,625 13.437 3.086 3.132 - 2.973 3.143 2,023,297 3.0384 -2.50%
1995-12-27 0 14.00 13.85 14.00 13.90 14.00 285,000 3,973,300 13.941 3.166 3.132 3.166 3.143 3.166 1,260,414 3.1524 1.08%
1995-12-22 0 13.85 13.80 13.95 13.60 14.00 336,000 4,659,450 13.867 3.132 3.120 3.154 3.075 3.166 1,485,962 3.1356 -1.21%
1995-12-21 0 14.10 14.10 14.20 14.10 14.20 554,000 7,860,600 14.189 3.170 3.170 3.193 3.170 3.193 2,464,049 3.1901 -1.40%
1995-12-20 0 14.30 14.20 14.30 14.15 14.40 1,022,100 14,514,935 14.201 3.215 3.193 3.215 3.181 3.238 4,546,037 3.1929 -0.69%
1995-12-19 0 14.40 14.40 14.45 14.30 14.45 148,900 2,140,820 14.378 3.238 3.238 3.249 3.215 3.249 662,269 3.2326 -0.69%
1995-12-18 0 14.50 14.50 14.60 14.35 14.50 96,500 1,394,525 14.451 3.260 3.260 3.283 3.226 3.260 429,207 3.2491 1.05%
1995-12-15 0 14.35 14.35 14.40 14.30 14.35 270,000 3,862,825 14.307 3.226 3.226 3.238 3.215 3.226 1,200,890 3.2166 0.35%
1995-12-14 0 14.30 14.25 14.35 14.25 14.35 216,000 3,086,450 14.289 3.215 3.204 3.226 3.204 3.226 960,712 3.2127 0.00%
1995-12-13 0 14.30 14.30 14.50 14.00 14.50 835,000 11,867,900 14.213 3.215 3.215 3.260 3.148 3.260 3,713,865 3.1956 2.14%
1995-12-12 0 14.00 13.95 14.00 13.90 14.70 1,461,000 20,562,825 14.074 3.148 3.136 3.148 3.125 3.305 6,498,151 3.1644 -6.04%
1995-12-11 0 14.90 14.85 15.00 14.85 15.00 159,500 2,375,675 14.895 3.350 3.339 3.372 3.339 3.372 709,415 3.3488 -1.97%
1995-12-08 0 15.20 15.25 - 14.90 15.25 313,000 4,724,995 15.096 3.417 3.429 - 3.350 3.429 1,392,143 3.3940 4.11%
1995-12-07 0 14.60 14.60 14.65 14.60 15.30 488,000 7,273,900 14.906 3.283 3.283 3.294 3.283 3.440 2,170,498 3.3513 -4.58%
1995-12-06 0 15.30 - 15.30 15.30 15.50 253,000 3,890,450 15.377 3.440 - 3.440 3.440 3.485 1,125,279 3.4573 -2.24%
1995-12-05 0 15.65 15.55 15.65 15.60 15.80 201,100 3,155,575 15.692 3.519 3.496 3.519 3.507 3.552 894,441 3.5280 -0.95%
1995-12-04 0 15.80 15.65 15.80 15.60 15.80 179,000 2,824,550 15.780 3.552 3.519 3.552 3.507 3.552 796,146 3.5478 1.28%
1995-12-01 0 15.60 15.60 15.65 15.60 15.80 303,500 4,754,125 15.664 3.507 3.507 3.519 3.507 3.552 1,349,890 3.5219 -2.50%
1995-11-30 0 16.00 16.00 16.20 15.10 16.10 200,000 3,106,075 15.530 3.597 3.597 3.642 3.395 3.620 889,548 3.4917 6.67%
1995-11-29 0 15.00 15.00 15.10 15.00 15.10 157,100 2,360,760 15.027 3.372 3.372 3.395 3.372 3.395 698,740 3.3786 0.67%
1995-11-28 0 14.90 14.75 15.00 14.50 14.90 93,000 1,359,300 14.616 3.350 3.316 3.372 3.260 3.350 413,640 3.2862 2.41%
1995-11-27 0 14.55 14.50 14.75 14.40 14.65 156,600 2,279,900 14.559 3.271 3.260 3.316 3.238 3.294 696,516 3.2733 -0.34%
1995-11-24 0 14.60 14.50 14.60 14.60 14.60 55,030 803,432 14.600 3.283 3.260 3.283 3.283 3.283 244,759 3.2825 -0.68%
1995-11-23 0 14.70 14.70 14.75 14.50 14.75 506,280 7,433,740 14.683 3.305 3.305 3.316 3.260 3.316 2,251,803 3.3012 1.38%
1995-11-22 0 14.50 14.50 14.95 14.50 14.85 359,500 5,275,100 14.673 3.260 3.260 3.361 3.260 3.339 1,598,963 3.2991 0.00%
1995-11-21 0 14.50 14.45 14.50 14.15 14.50 1,450,000 20,652,950 14.243 3.260 3.249 3.260 3.181 3.260 6,449,226 3.2024 2.11%
1995-11-20 0 14.20 14.20 14.30 14.20 14.35 672,000 9,567,000 14.237 3.193 3.193 3.215 3.193 3.226 2,988,883 3.2009 1.43%
1995-11-17 0 14.00 14.00 14.10 14.00 14.65 630,500 8,941,175 14.181 3.148 3.148 3.170 3.148 3.294 2,804,301 3.1884 -4.44%
1995-11-16 0 14.65 14.45 14.65 14.60 14.70 50,500 739,725 14.648 3.294 3.249 3.294 3.283 3.305 224,611 3.2934 0.00%
1995-11-15 0 14.65 14.65 14.70 14.65 14.75 41,833 616,262 14.731 3.294 3.294 3.305 3.294 3.316 186,062 3.3121 -1.01%
1995-11-14 0 14.80 14.70 14.80 14.75 14.90 96,500 1,428,650 14.805 3.328 3.305 3.328 3.316 3.350 429,207 3.3286 -1.99%
1995-11-13 0 15.10 15.00 15.10 14.90 15.10 208,500 3,138,300 15.052 3.395 3.372 3.395 3.350 3.395 927,354 3.3841 0.33%
1995-11-10 0 15.05 14.70 15.05 14.50 15.40 957,000 14,272,875 14.914 3.384 3.305 3.384 3.260 3.462 4,256,489 3.3532 -2.27%
1995-11-09 0 15.40 15.40 15.50 15.35 16.10 77,500 1,213,725 15.661 3.462 3.462 3.485 3.451 3.620 344,700 3.5211 -4.94%
1995-11-08 0 16.20 16.00 16.20 16.10 16.20 451,000 7,284,175 16.151 3.642 3.597 3.642 3.620 3.642 2,005,932 3.6313 0.31%
1995-11-07 0 16.15 16.15 16.20 16.15 16.20 372,000 6,012,575 16.163 3.631 3.631 3.642 3.631 3.642 1,654,560 3.6339 -0.31%
1995-11-06 0 16.20 16.20 16.25 16.20 16.20 300,400 4,866,280 16.199 3.642 3.642 3.654 3.642 3.642 1,336,102 3.6421 0.31%
1995-11-03 0 16.15 16.10 16.15 16.15 16.20 274,000 4,429,825 16.167 3.631 3.620 3.631 3.631 3.642 1,218,681 3.6349 0.31%
1995-11-02 0 16.10 16.10 16.15 16.10 16.25 216,500 3,501,025 16.171 3.620 3.620 3.631 3.620 3.654 962,936 3.6358 -0.31%
1995-10-31 0 16.15 16.15 - 15.90 16.15 495,500 7,898,325 15.940 3.631 3.631 - 3.575 3.631 2,203,856 3.5839 1.25%
1995-10-30 0 15.95 15.85 15.95 15.90 15.95 271,000 4,321,025 15.945 3.586 3.564 3.586 3.575 3.586 1,205,338 3.5849 0.00%
1995-10-27 0 15.95 15.70 15.95 15.70 15.95 102,500 1,614,750 15.754 3.586 3.530 3.586 3.530 3.586 455,894 3.5419 0.63%
1995-10-26 0 15.85 15.85 15.90 15.75 15.90 236,650 3,745,345 15.827 3.564 3.564 3.575 3.541 3.575 1,052,558 3.5583 -0.31%
1995-10-25 0 15.90 15.85 15.90 15.85 15.95 289,000 4,602,050 15.924 3.575 3.564 3.575 3.564 3.586 1,285,397 3.5803 -0.63%
1995-10-24 0 16.00 15.90 16.00 15.90 16.00 402,500 6,412,300 15.931 3.597 3.575 3.597 3.575 3.597 1,790,216 3.5819 0.00%
1995-10-23 0 16.00 16.00 - 16.00 16.00 267,500 4,280,000 16.000 3.597 3.597 - 3.597 3.597 1,189,771 3.5973 0.00%
1995-10-20 0 16.00 16.00 16.10 16.00 16.05 671,000 10,730,850 15.992 3.597 3.597 3.620 3.597 3.609 2,984,435 3.5956 0.31%
1995-10-19 0 15.95 15.90 15.95 15.90 16.00 53,000 845,825 15.959 3.586 3.575 3.586 3.575 3.597 235,730 3.5881 -0.31%
1995-10-18 0 16.00 16.00 16.05 16.00 16.10 264,500 4,250,450 16.070 3.597 3.597 3.609 3.597 3.620 1,176,428 3.6130 -0.62%
1995-10-17 0 16.10 16.05 16.15 16.05 16.10 338,000 5,437,275 16.087 3.620 3.609 3.631 3.609 3.620 1,503,337 3.6168 0.31%
1995-10-16 0 16.05 16.10 16.15 15.90 16.10 1,254,500 20,110,275 16.031 3.609 3.620 3.631 3.575 3.620 5,579,693 3.6042 1.90%
1995-10-13 0 15.75 15.65 15.80 15.50 15.75 845,500 13,243,625 15.664 3.541 3.519 3.552 3.485 3.541 3,760,566 3.5217 2.27%
1995-10-12 0 15.40 15.40 15.45 15.40 15.50 691,550 10,698,240 15.470 3.462 3.462 3.474 3.462 3.485 3,075,836 3.4782 0.33%
1995-10-11 0 15.35 15.35 15.45 15.35 15.55 165,050 2,561,300 15.518 3.451 3.451 3.474 3.451 3.496 734,100 3.4890 -1.29%
1995-10-10 0 15.55 15.50 15.65 15.55 15.70 133,050 2,078,080 15.619 3.496 3.485 3.519 3.496 3.530 591,772 3.5116 -1.58%
1995-10-09 0 15.80 15.75 15.80 15.80 15.85 103,100 1,629,555 15.806 3.552 3.541 3.552 3.552 3.564 458,562 3.5536 -0.63%
1995-10-06 0 15.90 15.80 16.00 15.70 16.00 356,500 5,624,925 15.778 3.575 3.552 3.597 3.530 3.597 1,585,620 3.5475 0.32%
1995-10-05 0 15.85 15.75 15.85 15.85 15.90 351,500 5,575,650 15.862 3.564 3.541 3.564 3.564 3.575 1,563,381 3.5664 -0.31%
1995-10-04 0 15.90 15.90 16.00 15.70 15.90 677,000 10,691,100 15.792 3.575 3.575 3.597 3.530 3.575 3,011,121 3.5505 1.60%
1995-10-03 0 15.65 15.65 15.70 15.55 15.65 248,500 3,879,400 15.611 3.519 3.519 3.530 3.496 3.519 1,105,264 3.5099 0.32%
1995-10-02 0 15.60 15.50 15.70 15.40 15.60 561,500 8,704,725 15.503 3.507 3.485 3.530 3.462 3.507 2,497,407 3.4855 1.30%
1995-09-29 0 15.40 15.40 15.45 15.40 15.50 561,000 8,668,950 15.453 3.462 3.462 3.474 3.462 3.485 2,495,183 3.4743 0.00%
1995-09-28 0 15.40 15.35 15.55 15.40 15.60 540,100 8,382,955 15.521 3.462 3.451 3.496 3.462 3.507 2,402,226 3.4897 -1.28%
1995-09-27 0 15.60 15.40 15.60 15.55 15.65 578,500 9,038,850 15.625 3.507 3.462 3.507 3.496 3.519 2,573,019 3.5129 0.00%
1995-09-26 0 15.60 15.45 15.60 15.30 15.60 684,200 10,611,620 15.510 3.507 3.474 3.507 3.440 3.507 3,043,145 3.4871 1.96%
1995-09-25 0 15.30 15.30 15.40 15.30 15.35 320,000 4,906,000 15.331 3.440 3.440 3.462 3.440 3.451 1,423,277 3.4470 0.00%
1995-09-22 0 15.30 15.25 15.30 15.25 15.30 92,500 1,413,850 15.285 3.440 3.429 3.440 3.429 3.440 411,416 3.4365 0.66%
1995-09-21 0 15.20 15.20 15.25 15.10 15.20 323,000 4,907,525 15.194 3.417 3.417 3.429 3.395 3.417 1,436,621 3.4160 0.00%
1995-09-20 0 15.20 15.15 15.20 15.15 15.25 725,000 11,012,400 15.190 3.417 3.406 3.417 3.406 3.429 3,224,613 3.4151 0.33%
1995-09-19 0 15.15 15.15 15.20 15.15 15.20 157,500 2,392,850 15.193 3.406 3.406 3.417 3.406 3.417 700,519 3.4158 -0.33%
1995-09-18 0 15.20 15.15 15.20 15.20 15.30 275,000 4,189,650 15.235 3.417 3.406 3.417 3.417 3.440 1,223,129 3.4254 0.00%
1995-09-15 0 15.20 15.15 15.20 15.20 15.30 1,032,500 15,729,600 15.234 3.417 3.406 3.417 3.417 3.440 4,592,294 3.4252 -0.33%
1995-09-14 0 15.25 15.25 15.30 15.25 15.30 561,500 8,572,400 15.267 3.429 3.429 3.440 3.429 3.440 2,497,407 3.4325 0.00%
1995-09-13 0 15.25 15.20 15.25 15.20 15.30 91,500 1,394,725 15.243 3.429 3.417 3.429 3.417 3.440 406,968 3.4271 -0.33%
1995-09-12 0 15.30 15.20 15.30 15.20 15.30 207,500 3,171,225 15.283 3.440 3.417 3.440 3.417 3.440 922,907 3.4361 0.33%
1995-09-11 0 15.25 15.15 15.30 15.25 15.35 235,000 3,593,900 15.293 3.429 3.406 3.440 3.429 3.451 1,045,219 3.4384 -0.65%
1995-09-08 0 15.35 15.20 15.35 15.15 15.45 363,000 5,550,125 15.290 3.451 3.417 3.451 3.406 3.474 1,614,530 3.4376 0.33%
1995-09-07 0 15.30 15.10 15.30 15.20 15.30 186,000 2,831,100 15.221 3.440 3.395 3.440 3.417 3.440 827,280 3.4222 0.00%
1995-09-06 0 15.30 15.15 15.30 15.20 15.30 130,000 1,984,200 15.263 3.440 3.406 3.440 3.417 3.440 578,206 3.4316 0.00%
1995-09-05 0 15.30 15.30 - 15.15 15.20 29,500 447,150 15.158 3.440 3.440 - 3.406 3.417 131,208 3.4079 0.33%
1995-09-04 0 15.25 15.25 15.35 15.25 15.40 83,000 1,273,050 15.338 3.429 3.429 3.451 3.429 3.462 369,163 3.4485 -2.24%
1995-09-01 0 15.60 15.25 15.60 15.35 15.60 95,500 1,482,150 15.520 3.507 3.429 3.507 3.451 3.507 424,759 3.4894 1.30%
1995-08-31 0 15.40 15.35 15.45 15.40 15.45 113,000 1,740,500 15.403 3.462 3.451 3.474 3.462 3.474 502,595 3.4630 0.00%
1995-08-30 0 15.40 15.40 15.45 15.40 15.40 181,900 2,801,060 15.399 3.462 3.462 3.474 3.462 3.462 809,044 3.4622 0.65%
1995-08-29 0 15.30 15.30 - 15.25 15.40 548,100 8,378,005 15.286 3.440 3.440 - 3.429 3.462 2,437,807 3.4367 0.33%
1995-08-25 0 15.25 15.25 15.30 15.25 15.35 537,000 8,207,500 15.284 3.429 3.429 3.440 3.429 3.451 2,388,438 3.4363 0.00%
1995-08-24 0 15.25 15.20 15.25 15.20 15.30 61,500 938,350 15.258 3.429 3.417 3.429 3.417 3.440 273,536 3.4304 -0.97%
1995-08-23 0 15.40 15.35 15.40 15.35 15.40 178,000 2,739,700 15.392 3.462 3.451 3.462 3.451 3.462 791,698 3.4605 0.00%
1995-08-22 0 15.40 15.25 15.40 15.30 15.40 75,500 1,157,650 15.333 3.462 3.429 3.462 3.440 3.462 335,805 3.4474 0.33%
1995-08-21 0 15.35 15.30 15.35 15.30 15.60 240,000 3,700,850 15.420 3.451 3.440 3.451 3.440 3.507 1,067,458 3.4670 -2.54%
1995-08-18 0 15.75 15.70 15.75 15.70 15.80 262,000 4,127,425 15.754 3.541 3.530 3.541 3.530 3.552 1,165,308 3.5419 -1.25%
1995-08-17 0 15.95 15.95 16.00 15.90 16.00 455,200 7,279,500 15.992 3.586 3.586 3.597 3.575 3.597 2,024,612 3.5955 0.63%
1995-08-16 0 15.85 15.75 15.85 15.75 15.85 203,500 3,211,975 15.784 3.564 3.541 3.564 3.541 3.564 905,116 3.5487 0.63%
1995-08-15 0 15.75 15.70 15.75 15.70 15.80 124,000 1,949,550 15.722 3.541 3.530 3.541 3.530 3.552 551,520 3.5349 0.96%
1995-08-14 0 15.60 15.60 15.95 15.60 15.70 15,000 235,100 15.673 3.507 3.507 3.586 3.507 3.530 66,716 3.5239 0.00%
1995-08-11 0 15.60 15.60 15.80 15.40 15.70 392,500 6,091,575 15.520 3.507 3.507 3.552 3.462 3.530 1,745,739 3.4894 -0.64%
1995-08-10 0 15.70 15.60 15.70 15.70 15.95 458,000 7,202,000 15.725 3.530 3.507 3.530 3.530 3.586 2,037,066 3.5355 -1.88%
1995-08-09 0 16.00 15.95 16.00 15.95 16.00 141,500 2,262,225 15.987 3.597 3.586 3.597 3.586 3.597 629,356 3.5945 0.00%
1995-08-08 0 16.00 15.95 16.00 15.90 16.00 80,000 1,276,000 15.950 3.597 3.586 3.597 3.575 3.597 355,819 3.5861 0.31%
1995-08-07 0 15.95 15.95 16.00 15.95 15.95 18,000 287,100 15.950 3.586 3.586 3.597 3.586 3.586 80,059 3.5861 -1.24%
1995-08-04 0 16.15 16.15 16.20 15.95 16.20 208,000 3,350,864 16.110 3.631 3.631 3.642 3.586 3.642 925,130 3.6220 0.94%
1995-08-03 0 16.00 16.00 16.10 15.80 16.05 781,500 12,482,600 15.973 3.597 3.597 3.620 3.552 3.609 3,475,911 3.5912 2.24%
1995-08-02 0 15.65 15.65 15.75 15.65 15.65 49,500 774,675 15.650 3.519 3.519 3.541 3.519 3.519 220,163 3.5186 -1.26%
1995-08-01 0 15.85 15.70 15.85 15.85 15.85 12,000 190,200 15.850 3.564 3.530 3.564 3.564 3.564 53,373 3.5636 0.44%
1995-07-31 0 15.95 15.80 16.00 15.90 16.00 27,500 438,275 15.937 3.548 3.515 3.559 3.537 3.559 123,631 3.5450 -0.93%
1995-07-28 0 16.10 15.70 16.10 15.55 16.10 25,000 393,575 15.743 3.581 3.492 3.581 3.459 3.581 112,391 3.5018 3.87%
1995-07-27 0 15.50 15.40 15.50 15.50 15.55 176,500 2,743,550 15.544 3.448 3.426 3.448 3.448 3.459 793,484 3.4576 -0.32%
1995-07-26 0 15.55 15.55 15.65 15.55 15.65 100,240 1,561,512 15.578 3.459 3.459 3.481 3.459 3.481 450,645 3.4651 0.32%
1995-07-25 0 15.50 15.50 15.60 15.50 15.70 93,000 1,452,300 15.616 3.448 3.448 3.470 3.448 3.492 418,096 3.4736 -0.96%
1995-07-24 0 15.65 15.65 15.70 15.65 15.90 503,240 7,968,706 15.835 3.481 3.481 3.492 3.481 3.537 2,262,395 3.5222 -2.19%
1995-07-21 0 16.00 15.95 16.00 15.85 16.00 203,000 3,232,850 15.925 3.559 3.548 3.559 3.526 3.559 912,619 3.5424 1.27%
1995-07-20 0 15.80 15.75 15.85 15.70 15.85 510,000 8,045,875 15.776 3.515 3.503 3.526 3.492 3.526 2,292,786 3.5092 -0.63%
1995-07-19 0 15.90 15.80 15.90 15.70 15.90 510,000 8,051,500 15.787 3.537 3.515 3.537 3.492 3.537 2,292,786 3.5117 0.00%
1995-07-18 0 15.90 15.80 15.90 15.80 15.90 579,000 9,187,750 15.868 3.537 3.515 3.537 3.515 3.537 2,602,986 3.5297 0.63%
1995-07-17 0 15.80 15.75 15.90 15.55 15.80 363,000 5,664,400 15.604 3.515 3.503 3.537 3.459 3.515 1,631,924 3.4710 0.96%
1995-07-14 0 15.65 15.65 15.95 15.45 15.70 250,000 3,895,750 15.583 3.481 3.481 3.548 3.437 3.492 1,123,915 3.4662 1.29%
1995-07-13 0 15.45 15.25 15.50 15.45 16.05 1,012,000 16,096,700 15.906 3.437 3.392 3.448 3.437 3.570 4,549,606 3.5380 -0.64%
1995-07-12 0 15.55 15.50 15.60 15.50 15.70 204,500 3,188,500 15.592 3.459 3.448 3.470 3.448 3.492 919,362 3.4682 -0.64%
1995-07-11 0 15.65 15.65 15.70 15.60 15.75 307,000 4,827,650 15.725 3.481 3.481 3.492 3.470 3.503 1,380,167 3.4979 -0.32%
1995-07-10 0 15.70 15.75 15.90 15.70 16.00 997,000 15,737,900 15.785 3.492 3.503 3.537 3.492 3.559 4,482,171 3.5112 -0.63%
1995-07-07 0 15.80 15.55 15.85 14.95 16.00 777,000 12,125,550 15.606 3.515 3.459 3.526 3.325 3.559 3,493,126 3.4713 7.48%
1995-07-06 0 14.70 14.70 14.80 14.70 15.50 374,100 5,623,800 15.033 3.270 3.270 3.292 3.270 3.448 1,681,826 3.3439 -5.16%
1995-07-05 0 15.50 15.30 15.50 15.50 15.65 327,000 5,092,375 15.573 3.448 3.403 3.448 3.448 3.481 1,470,080 3.4640 -0.96%
1995-07-04 0 15.65 15.60 15.65 15.65 15.70 402,000 6,296,950 15.664 3.481 3.470 3.481 3.481 3.492 1,807,255 3.4843 0.32%
1995-07-03 0 15.60 15.55 15.60 15.55 15.60 252,600 3,940,110 15.598 3.470 3.459 3.470 3.459 3.470 1,135,603 3.4696 0.00%
1995-06-30 0 15.60 15.55 15.60 15.40 15.60 193,000 2,993,700 15.511 3.470 3.459 3.470 3.426 3.470 867,662 3.4503 1.96%
1995-06-29 0 15.30 15.30 15.35 15.30 15.35 168,400 2,578,800 15.314 3.403 3.403 3.414 3.403 3.414 757,069 3.4063 0.66%
1995-06-28 0 15.20 15.15 15.25 15.00 15.40 580,000 8,825,650 15.217 3.381 3.370 3.392 3.337 3.426 2,607,482 3.3847 -2.56%
1995-06-27 0 15.60 15.55 15.60 15.50 15.70 608,000 9,472,800 15.580 3.470 3.459 3.470 3.448 3.492 2,733,360 3.4656 -1.27%
1995-06-26 0 15.80 15.75 16.00 15.55 15.80 96,500 1,510,975 15.658 3.515 3.503 3.559 3.459 3.515 433,831 3.4829 1.28%
1995-06-23 0 15.60 15.60 15.65 15.50 15.60 549,000 8,548,850 15.572 3.470 3.470 3.481 3.448 3.470 2,468,116 3.4637 0.65%
1995-06-22 0 15.50 15.50 15.55 15.40 15.50 718,000 11,115,650 15.481 3.448 3.448 3.459 3.426 3.448 3,227,883 3.4436 0.65%
1995-06-21 0 15.40 15.40 15.50 15.40 15.50 66,000 1,019,525 15.447 3.426 3.426 3.448 3.426 3.448 296,713 3.4361 0.65%
1995-06-20 0 15.30 15.30 15.50 15.20 15.85 438,500 6,822,250 15.558 3.403 3.403 3.448 3.381 3.526 1,971,346 3.4607 -3.47%
1995-06-16 0 15.85 15.80 15.85 15.85 16.05 306,000 4,871,650 15.920 3.526 3.515 3.526 3.526 3.570 1,375,671 3.5413 -1.25%
1995-06-15 0 16.05 16.00 16.05 16.00 16.25 47,000 754,550 16.054 3.570 3.559 3.570 3.559 3.615 211,296 3.5711 -1.23%
1995-06-14 0 16.25 16.20 16.30 16.20 16.30 66,000 1,075,000 16.288 3.615 3.603 3.626 3.603 3.626 296,713 3.6230 0.62%
1995-06-13 0 16.15 16.10 16.15 16.00 16.30 91,000 1,471,850 16.174 3.592 3.581 3.592 3.559 3.626 409,105 3.5977 -0.92%
1995-06-12 0 16.30 16.20 16.30 16.30 16.50 65,000 1,063,000 16.354 3.626 3.603 3.626 3.626 3.670 292,218 3.6377 -2.40%
1995-06-09 0 16.70 16.65 16.70 16.65 16.70 89,500 1,491,050 16.660 3.715 3.704 3.715 3.704 3.715 402,361 3.7057 0.00%
1995-06-08 0 16.70 16.70 16.80 16.70 16.70 383,000 6,396,100 16.700 3.715 3.715 3.737 3.715 3.715 1,721,837 3.7147 -1.47%
1995-06-07 0 16.95 16.90 16.95 16.85 16.95 217,500 3,678,850 16.914 3.770 3.759 3.770 3.748 3.770 977,806 3.7624 0.00%
1995-06-06 0 16.95 16.95 17.00 16.50 17.00 597,200 10,114,200 16.936 3.770 3.770 3.781 3.670 3.781 2,684,807 3.7672 2.73%
1995-06-05 0 16.50 16.50 16.60 16.50 17.00 445,500 7,470,550 16.769 3.670 3.670 3.692 3.670 3.781 2,002,816 3.7300 -2.94%
1995-06-01 0 17.00 16.95 17.00 17.00 17.40 589,600 10,122,975 17.169 3.781 3.770 3.781 3.781 3.870 2,650,640 3.8191 -1.45%
1995-05-31 0 17.25 17.20 17.25 16.85 17.25 101,000 1,724,825 17.077 3.837 3.826 3.837 3.748 3.837 454,061 3.7987 1.77%
1995-05-30 0 16.95 - 16.95 16.95 17.25 55,500 944,400 17.016 3.770 - 3.770 3.770 3.837 249,509 3.7850 -1.45%
1995-05-29 0 17.20 16.60 17.20 17.20 17.30 50,000 860,700 17.214 3.826 3.692 3.826 3.826 3.848 224,783 3.8290 -0.58%
1995-05-26 0 17.30 17.20 17.30 17.20 17.30 60,500 1,043,650 17.250 3.848 3.826 3.848 3.826 3.848 271,987 3.8371 0.00%
1995-05-25 0 17.30 17.10 17.30 17.25 17.45 136,500 2,366,625 17.338 3.848 3.804 3.848 3.837 3.882 613,657 3.8566 -0.86%
1995-05-24 0 17.45 17.40 17.45 17.40 17.50 272,500 4,754,200 17.447 3.882 3.870 3.882 3.870 3.893 1,225,067 3.8808 -1.41%
1995-05-23 0 17.70 17.30 17.70 17.20 17.70 1,028,000 18,013,825 17.523 3.937 3.848 3.937 3.826 3.937 4,621,537 3.8978 3.51%
1995-05-22 0 17.10 16.95 17.20 16.90 17.10 15,000 254,700 16.980 3.804 3.770 3.826 3.759 3.804 67,435 3.7770 -0.58%
1995-05-19 0 17.20 17.00 17.20 16.90 17.30 85,500 1,454,750 17.015 3.826 3.781 3.826 3.759 3.848 384,379 3.7847 -1.43%
1995-05-18 0 17.45 17.40 17.45 17.30 17.45 177,300 3,086,450 17.408 3.882 3.870 3.882 3.848 3.882 797,080 3.8722 -0.29%
1995-05-17 0 17.50 17.50 17.55 17.35 17.50 199,500 3,479,275 17.440 3.893 3.893 3.904 3.859 3.893 896,884 3.8793 -1.13%
1995-05-16 0 17.70 17.60 17.70 17.25 17.70 904,500 15,857,800 17.532 3.937 3.915 3.937 3.837 3.937 4,066,323 3.8998 1.72%
1995-05-15 0 17.40 17.30 17.40 17.20 17.60 613,500 10,691,600 17.427 3.870 3.848 3.870 3.826 3.915 2,758,086 3.8765 -1.14%
1995-05-12 0 17.60 17.60 17.70 17.10 18.10 1,259,000 22,064,325 17.525 3.915 3.915 3.937 3.804 4.026 5,660,034 3.8983 3.53%
1995-05-11 0 17.00 16.95 17.00 16.80 17.20 699,000 11,875,650 16.989 3.781 3.770 3.781 3.737 3.826 3,142,465 3.7791 0.89%
1995-05-10 0 16.85 16.85 17.00 16.70 17.00 256,500 4,350,550 16.961 3.748 3.748 3.781 3.715 3.781 1,153,136 3.7728 -0.30%
1995-05-09 0 16.90 16.85 16.90 16.90 16.95 214,500 3,626,550 16.907 3.759 3.748 3.759 3.759 3.770 964,319 3.7607 0.30%
1995-05-08 0 16.85 16.85 16.90 16.85 16.95 231,000 3,901,050 16.888 3.748 3.748 3.759 3.748 3.770 1,038,497 3.7564 -0.88%
1995-05-05 0 17.00 - 17.00 17.00 17.05 467,500 7,948,300 17.002 3.781 - 3.781 3.781 3.793 2,101,720 3.7818 -0.29%
1995-05-04 0 17.05 17.05 17.10 17.00 17.10 62,500 1,066,225 17.060 3.793 3.793 3.804 3.781 3.804 280,979 3.7947 0.29%
1995-05-03 0 17.00 17.00 17.30 16.90 17.05 154,000 2,613,150 16.969 3.781 3.781 3.848 3.759 3.793 692,331 3.7744 0.59%
1995-05-02 0 16.90 16.90 - 16.75 16.90 421,500 7,104,900 16.856 3.759 3.759 - 3.726 3.759 1,894,920 3.7494 1.50%
1995-05-01 0 16.65 16.65 16.70 16.60 16.70 29,500 490,450 16.625 3.704 3.704 3.715 3.692 3.715 132,622 3.6981 -1.19%
1995-04-28 0 16.85 16.85 16.90 16.70 16.85 261,500 4,396,550 16.813 3.748 3.748 3.759 3.715 3.748 1,175,615 3.7398 0.30%
1995-04-27 0 16.80 16.80 - 16.70 16.90 373,000 6,245,975 16.745 3.737 3.737 - 3.715 3.759 1,676,881 3.7248 0.30%
1995-04-26 0 16.75 16.70 16.75 16.50 16.85 100,000 1,671,900 16.719 3.726 3.715 3.726 3.670 3.748 449,566 3.7189 -0.59%
1995-04-25 0 16.85 16.80 16.85 16.80 16.95 325,000 5,481,250 16.865 3.748 3.737 3.748 3.737 3.770 1,461,089 3.7515 0.60%
1995-04-24 0 16.75 16.75 16.80 16.75 16.95 385,000 6,476,850 16.823 3.726 3.726 3.737 3.726 3.770 1,730,828 3.7421 -0.30%
1995-04-21 0 16.80 16.80 16.85 16.60 16.85 274,000 4,601,600 16.794 3.737 3.737 3.748 3.692 3.748 1,231,810 3.7356 1.82%
1995-04-20 0 16.50 16.50 16.55 16.50 16.75 337,500 5,582,100 16.540 3.670 3.670 3.681 3.670 3.726 1,517,285 3.6790 -1.49%
1995-04-19 0 16.75 16.50 16.75 16.75 16.85 326,000 5,476,400 16.799 3.726 3.670 3.726 3.726 3.748 1,465,585 3.7367 -0.59%
1995-04-18 0 16.85 16.80 16.85 16.70 16.90 98,000 1,651,300 16.850 3.748 3.737 3.748 3.715 3.759 440,575 3.7481 0.00%
1995-04-13 0 16.85 16.75 16.85 16.65 16.85 54,500 911,425 16.723 3.748 3.726 3.748 3.704 3.748 245,013 3.7199 1.81%
1995-04-12 0 16.55 16.55 16.80 16.40 16.65 333,000 5,498,500 16.512 3.681 3.681 3.737 3.648 3.704 1,497,054 3.6729 -1.49%
1995-04-11 0 16.80 - 16.80 16.80 17.05 314,500 5,320,150 16.916 3.737 - 3.737 3.737 3.793 1,413,885 3.7628 -0.59%
1995-04-10 0 16.90 16.90 17.05 16.85 17.25 157,000 2,654,950 16.911 3.759 3.759 3.793 3.748 3.837 705,818 3.7615 -3.70%
1995-04-07 0 17.55 - 17.55 17.50 17.60 311,000 5,460,050 17.556 3.904 - 3.904 3.893 3.915 1,398,150 3.9052 0.00%
1995-04-06 0 17.55 - 17.55 17.55 17.90 94,000 1,665,950 17.723 3.904 - 3.904 3.904 3.982 422,592 3.9422 -2.23%
1995-04-04 0 17.95 17.95 18.00 17.80 17.95 137,500 2,462,975 17.913 3.993 3.993 4.004 3.959 3.993 618,153 3.9844 0.84%
1995-04-03 0 17.80 - 18.00 17.80 17.80 5,000 89,000 17.800 3.959 - 4.004 3.959 3.959 22,478 3.9594 -2.20%
1995-03-31 0 18.20 - 18.25 18.20 18.50 573,000 10,467,975 18.269 4.048 - 4.059 4.048 4.115 2,576,012 4.0636 -1.62%
1995-03-30 0 18.50 18.45 18.50 18.25 18.65 386,000 7,126,850 18.463 4.115 4.104 4.115 4.059 4.148 1,735,324 4.1069 1.37%
1995-03-29 0 18.25 18.15 18.30 17.85 18.25 234,000 4,205,300 17.971 4.059 4.037 4.071 3.970 4.059 1,051,984 3.9975 2.24%
1995-03-28 0 17.85 17.80 18.00 17.80 18.00 530,500 9,483,750 17.877 3.970 3.959 4.004 3.959 4.004 2,384,947 3.9765 -0.83%
1995-03-27 0 18.00 17.60 18.00 16.80 18.00 329,500 5,704,400 17.312 4.004 3.915 4.004 3.737 4.004 1,481,319 3.8509 7.78%
1995-03-24 0 16.70 16.65 16.70 16.40 16.70 76,000 1,259,500 16.572 3.715 3.704 3.715 3.648 3.715 341,670 3.6863 0.00%
1995-03-23 0 16.70 16.20 16.75 16.65 16.90 248,000 4,153,225 16.747 3.715 3.603 3.726 3.704 3.759 1,114,923 3.7251 -0.60%
1995-03-22 0 16.80 - 16.90 16.75 16.90 242,000 4,067,525 16.808 3.737 - 3.759 3.726 3.759 1,087,949 3.7387 -0.59%
1995-03-21 0 16.90 16.75 16.90 16.30 16.90 186,500 3,084,175 16.537 3.759 3.726 3.759 3.626 3.759 838,440 3.6785 4.97%
1995-03-20 0 16.10 16.10 - 15.90 16.05 460,500 7,356,525 15.975 3.581 3.581 - 3.537 3.570 2,070,251 3.5534 0.63%
1995-03-17 0 16.00 16.00 16.20 15.70 16.20 697,500 11,056,675 15.852 3.559 3.559 3.603 3.492 3.603 3,135,722 3.5260 3.90%
1995-03-16 0 15.40 15.35 15.40 15.25 15.60 446,500 6,910,000 15.476 3.426 3.414 3.426 3.392 3.470 2,007,311 3.4424 0.98%
1995-03-15 0 15.25 15.25 15.30 15.20 15.35 643,200 9,823,820 15.273 3.392 3.392 3.403 3.381 3.414 2,891,607 3.3974 0.00%
1995-03-14 0 15.25 15.05 15.25 15.15 15.35 84,700 1,292,610 15.261 3.392 3.348 3.392 3.370 3.414 380,782 3.3946 -1.93%
1995-03-13 0 15.55 15.20 15.55 15.20 15.60 340,500 5,261,675 15.453 3.459 3.381 3.459 3.381 3.470 1,530,772 3.4373 2.30%
1995-03-10 0 15.20 15.05 15.20 14.80 15.20 353,500 5,313,575 15.031 3.381 3.348 3.381 3.292 3.381 1,589,215 3.3435 2.36%
1995-03-09 0 14.85 14.80 14.85 14.65 15.00 347,000 5,131,900 14.789 3.303 3.292 3.303 3.259 3.337 1,559,993 3.2897 1.37%
1995-03-08 0 14.65 14.65 14.70 14.60 14.75 822,500 12,064,925 14.669 3.259 3.259 3.270 3.248 3.281 3,697,679 3.2628 0.00%
1995-03-07 0 14.65 14.65 - 14.65 14.80 1,827,000 26,573,450 14.545 3.259 3.259 - 3.259 3.292 8,213,568 3.2353 -1.01%
1995-03-06 0 14.80 14.75 15.10 14.55 15.10 609,000 8,950,200 14.697 3.292 3.281 3.359 3.236 3.359 2,737,856 3.2691 1.02%
1995-03-03 0 14.65 14.60 14.70 14.65 14.85 317,500 4,678,125 14.734 3.259 3.248 3.270 3.259 3.303 1,427,372 3.2774 -1.01%
1995-03-02 0 14.80 14.80 14.85 14.70 15.20 1,080,000 15,958,550 14.776 3.292 3.292 3.303 3.270 3.381 4,855,311 3.2868 -2.31%
1995-03-01 0 15.15 15.10 15.15 15.15 15.40 541,500 8,237,725 15.213 3.370 3.359 3.370 3.370 3.426 2,434,399 3.3839 -1.62%
1995-02-28 0 15.40 15.30 15.40 15.30 15.60 218,000 3,360,050 15.413 3.426 3.403 3.426 3.403 3.470 980,054 3.4284 -1.28%
1995-02-27 0 15.60 15.45 15.70 15.50 15.75 79,000 1,241,200 15.711 3.470 3.437 3.492 3.448 3.503 355,157 3.4948 -0.95%
1995-02-24 0 15.75 15.70 15.75 15.65 15.80 643,000 10,098,125 15.705 3.503 3.492 3.503 3.481 3.515 2,890,708 3.4933 0.96%
1995-02-23 0 15.60 15.20 15.60 15.20 15.95 175,500 2,745,950 15.646 3.470 3.381 3.470 3.381 3.548 788,988 3.4803 -2.80%
1995-02-22 0 16.05 16.00 16.05 16.05 16.30 142,500 2,293,250 16.093 3.570 3.559 3.570 3.570 3.626 640,631 3.5797 -1.53%
1995-02-21 0 16.30 - 16.30 16.30 16.55 197,500 3,228,850 16.349 3.626 - 3.626 3.626 3.681 887,893 3.6365 -1.51%
1995-02-20 0 16.55 16.30 16.55 16.65 16.65 3,000 49,950 16.650 3.681 3.626 3.681 3.704 3.704 13,487 3.7036 -0.60%
1995-02-17 0 16.65 16.65 16.95 16.35 17.10 59,600 995,435 16.702 3.704 3.704 3.770 3.637 3.804 267,941 3.7151 -2.35%
1995-02-16 0 17.05 17.05 17.10 16.90 17.25 83,500 1,426,850 17.088 3.793 3.793 3.804 3.759 3.837 375,387 3.8010 0.29%
1995-02-15 0 17.00 17.00 17.10 16.50 17.00 109,500 1,822,675 16.645 3.781 3.781 3.804 3.670 3.781 492,275 3.7026 3.03%
1995-02-14 0 16.50 16.30 16.50 16.50 16.55 148,500 2,450,750 16.503 3.670 3.626 3.670 3.670 3.681 667,605 3.6710 0.00%
1995-02-13 0 16.50 16.45 16.50 16.45 16.50 216,500 3,571,975 16.499 3.670 3.659 3.670 3.659 3.670 973,310 3.6699 -0.60%
1995-02-10 0 16.60 16.50 16.60 16.50 16.60 401,000 6,641,450 16.562 3.692 3.670 3.692 3.670 3.692 1,802,759 3.6840 0.00%
1995-02-09 0 16.60 16.60 16.90 16.50 16.85 396,000 6,576,000 16.606 3.692 3.692 3.759 3.670 3.748 1,780,281 3.6938 0.30%
1995-02-08 0 16.55 16.55 16.60 16.45 16.55 630,000 10,391,700 16.495 3.681 3.681 3.692 3.659 3.681 2,832,265 3.6690 0.61%
1995-02-07 0 16.45 16.45 16.50 16.20 16.50 518,000 8,495,700 16.401 3.659 3.659 3.670 3.603 3.670 2,328,751 3.6482 2.81%
1995-02-06 0 16.00 15.50 16.00 15.80 16.20 762,500 12,216,400 16.022 3.559 3.448 3.559 3.515 3.603 3,427,939 3.5638 1.91%
1995-02-03 0 15.70 - 15.70 15.70 15.95 356,750 5,663,450 15.875 3.492 - 3.492 3.492 3.548 1,603,826 3.5312 -0.95%
1995-01-30 0 15.85 15.80 15.85 15.80 16.05 171,700 2,729,320 15.896 3.526 3.515 3.526 3.515 3.570 771,905 3.5358 -2.16%
1995-01-27 0 16.20 16.00 16.20 16.00 16.45 95,500 1,541,150 16.138 3.603 3.559 3.603 3.559 3.659 429,335 3.5896 -0.61%
1995-01-26 0 16.30 16.20 16.40 16.30 16.60 177,800 2,926,100 16.457 3.626 3.603 3.648 3.626 3.692 799,328 3.6607 -1.21%
1995-01-25 0 16.50 16.45 16.50 16.45 16.75 239,000 3,949,425 16.525 3.670 3.659 3.670 3.659 3.726 1,074,462 3.6757 0.00%
1995-01-24 0 16.50 16.50 16.55 16.50 16.55 338,500 5,589,250 16.512 3.670 3.670 3.681 3.670 3.681 1,521,780 3.6728 0.00%
1995-01-23 0 16.50 16.50 - 16.40 16.50 364,800 6,005,475 16.462 3.670 3.670 - 3.648 3.670 1,640,016 3.6618 0.00%
1995-01-20 0 16.50 16.45 16.50 16.30 16.55 289,611 4,763,354 16.447 3.670 3.659 3.670 3.626 3.681 1,301,992 3.6585 0.00%
1995-01-19 0 16.50 16.50 16.80 16.50 17.00 194,500 3,273,725 16.831 3.670 3.670 3.737 3.670 3.781 874,406 3.7439 0.61%
1995-01-18 0 16.40 16.20 16.50 15.60 16.80 448,500 7,354,900 16.399 3.648 3.603 3.670 3.470 3.737 2,016,303 3.6477 5.13%
1995-01-17 0 15.60 15.55 15.80 15.40 15.70 762,500 11,884,050 15.586 3.470 3.459 3.515 3.426 3.492 3,427,939 3.4668 3.31%
1995-01-16 0 15.10 15.05 15.10 14.65 15.20 590,000 8,863,650 15.023 3.359 3.348 3.359 3.259 3.381 2,652,438 3.3417 3.42%
1995-01-13 0 14.60 14.50 14.70 14.60 15.50 471,500 7,099,050 15.056 3.248 3.225 3.270 3.248 3.448 2,119,703 3.3491 -6.41%
1995-01-12 0 15.60 15.50 15.75 15.50 16.00 581,500 9,148,075 15.732 3.470 3.448 3.503 3.448 3.559 2,614,225 3.4993 -2.19%
1995-01-11 0 15.95 15.90 16.00 15.95 16.10 439,500 7,033,675 16.004 3.548 3.537 3.559 3.548 3.581 1,975,842 3.5598 -0.93%
1995-01-10 0 16.10 16.00 16.10 15.90 16.40 1,697,340 27,189,676 16.019 3.581 3.559 3.581 3.537 3.648 7,630,661 3.5632 -1.83%
1995-01-09 0 16.40 16.30 16.50 15.80 16.60 957,000 15,529,450 16.227 3.648 3.626 3.670 3.515 3.692 4,302,345 3.6095 3.80%
1995-01-06 0 15.80 - 15.80 15.80 16.10 1,048,500 16,801,325 16.024 3.515 - 3.515 3.515 3.581 4,713,698 3.5644 -3.07%
1995-01-05 0 16.30 16.20 16.30 16.30 17.30 483,500 8,145,750 16.847 3.626 3.603 3.626 3.626 3.848 2,173,651 3.7475 -6.05%
1995-01-04 0 17.35 17.35 17.40 17.20 17.50 217,740 3,773,156 17.329 3.859 3.859 3.870 3.826 3.893 978,885 3.8545 -1.14%
1995-01-03 0 17.55 17.55 17.65 17.55 17.75 115,000 2,030,100 17.653 3.904 3.904 3.926 3.904 3.948 517,001 3.9267 -1.13%
1994-12-30 0 17.75 - 17.75 17.60 17.80 386,880 6,847,843 17.700 3.948 - 3.948 3.915 3.959 1,739,280 3.9372 0.28%
1994-12-29 0 17.70 17.70 17.80 17.70 17.80 236,500 4,191,750 17.724 3.937 3.937 3.959 3.937 3.959 1,063,223 3.9425 0.00%
1994-12-28 0 17.70 17.70 17.75 17.50 17.80 398,000 7,013,400 17.622 3.937 3.937 3.948 3.893 3.959 1,789,272 3.9197 1.72%
1994-12-23 0 17.40 17.25 17.35 17.20 17.85 206,000 3,617,325 17.560 3.870 3.837 3.859 3.826 3.970 926,106 3.9060 -2.52%
1994-12-22 0 17.85 17.85 17.90 17.85 18.00 345,000 6,189,100 17.939 3.970 3.970 3.982 3.970 4.004 1,551,002 3.9904 -0.56%
1994-12-21 0 17.95 17.90 18.00 17.80 18.20 1,029,500 18,597,600 18.065 3.993 3.982 4.004 3.959 4.048 4,628,280 4.0183 -2.55%
1994-12-20 0 18.50 18.00 19.00 17.50 18.50 459,400 8,242,900 17.943 4.097 3.987 4.208 3.876 4.097 2,074,275 3.9739 0.27%
1994-12-19 0 18.45 18.40 18.45 18.25 18.50 126,000 2,317,400 18.392 4.086 4.075 4.086 4.042 4.097 568,913 4.0734 0.54%
1994-12-16 0 18.35 18.30 18.40 17.90 18.40 377,500 6,852,825 18.153 4.064 4.053 4.075 3.964 4.075 1,704,482 4.0205 -0.54%
1994-12-15 0 18.45 18.30 18.45 18.30 18.50 202,000 3,717,775 18.405 4.086 4.053 4.086 4.053 4.097 912,067 4.0762 1.93%
1994-12-14 0 18.10 18.00 18.25 17.70 18.25 442,000 7,952,050 17.991 4.009 3.987 4.042 3.920 4.042 1,995,711 3.9846 0.56%
1994-12-13 0 18.00 17.75 18.00 17.50 18.00 524,000 9,287,475 17.724 3.987 3.931 3.987 3.876 3.987 2,365,956 3.9255 0.84%
1994-12-12 0 17.85 - 17.85 17.80 18.20 255,500 4,600,050 18.004 3.953 - 3.953 3.942 4.031 1,153,629 3.9875 -1.11%
1994-12-09 0 18.05 18.05 18.60 18.00 19.75 139,500 2,603,175 18.661 3.998 3.998 4.119 3.987 4.374 629,868 4.1329 -9.75%
1994-12-08 0 20.00 19.95 20.00 19.90 20.00 143,000 2,855,500 19.969 4.429 4.418 4.429 4.407 4.429 645,671 4.4225 0.00%
1994-12-07 0 20.00 20.00 20.10 19.95 20.15 162,500 3,253,200 20.020 4.429 4.429 4.452 4.418 4.463 733,717 4.4339 0.00%
1994-12-06 0 20.00 20.00 20.20 19.95 20.15 405,500 8,124,750 20.036 4.429 4.429 4.474 4.418 4.463 1,830,907 4.4376 0.00%
1994-12-05 0 20.00 20.00 20.05 19.70 20.10 199,700 3,981,445 19.937 4.429 4.429 4.441 4.363 4.452 901,682 4.4156 2.56%
1994-12-02 0 19.50 19.50 19.90 19.50 20.20 39,000 768,125 19.696 4.319 4.319 4.407 4.319 4.474 176,092 4.3621 -4.41%
1994-12-01 0 20.40 20.40 - 19.90 20.70 317,500 6,508,300 20.499 4.518 4.518 - 4.407 4.585 1,433,571 4.5399 3.03%
1994-11-30 0 19.80 19.80 20.40 19.40 20.40 406,500 8,049,975 19.803 4.385 4.385 4.518 4.297 4.518 1,835,422 4.3859 -2.46%
1994-11-29 0 20.30 20.05 20.30 19.80 20.40 758,000 15,295,775 20.179 4.496 4.441 4.496 4.385 4.518 3,422,509 4.4692 2.53%
1994-11-28 0 19.80 19.60 19.80 19.80 20.50 502,000 10,066,950 20.054 4.385 4.341 4.385 4.385 4.540 2,266,622 4.4414 -1.00%
1994-11-25 0 20.00 20.00 - 19.25 19.80 104,000 2,030,200 19.521 4.429 4.429 - 4.263 4.385 469,579 4.3234 4.17%
1994-11-24 0 19.20 19.30 - 19.20 19.40 98,000 1,896,100 19.348 4.252 4.274 - 4.252 4.297 442,488 4.2851 -0.52%
1994-11-23 0 19.30 18.90 19.30 19.10 19.30 66,000 1,274,300 19.308 4.274 4.186 4.274 4.230 4.274 298,002 4.2761 -2.53%
1994-11-22 0 19.80 - 19.80 19.80 20.95 184,000 3,767,375 20.475 4.385 - 4.385 4.385 4.640 830,794 4.5347 -6.16%
1994-11-21 0 21.10 21.00 21.10 20.95 21.10 225,000 4,731,100 21.027 4.673 4.651 4.673 4.640 4.673 1,015,916 4.6570 0.48%
1994-11-18 0 21.00 20.95 21.10 20.90 21.10 231,000 4,845,800 20.977 4.651 4.640 4.673 4.629 4.673 1,043,007 4.6460 -0.94%
1994-11-17 0 21.20 21.00 21.25 21.10 21.40 160,500 3,410,700 21.250 4.695 4.651 4.706 4.673 4.740 724,687 4.7064 -1.40%
1994-11-16 0 21.50 21.45 21.50 21.45 21.50 306,000 6,568,375 21.465 4.762 4.751 4.762 4.751 4.762 1,381,646 4.7540 0.23%
1994-11-15 0 21.45 21.40 21.45 21.40 21.50 176,000 3,776,650 21.458 4.751 4.740 4.751 4.740 4.762 794,672 4.7525 0.70%
1994-11-14 0 21.30 21.20 21.40 20.90 21.30 215,000 4,544,300 21.136 4.717 4.695 4.740 4.629 4.717 970,764 4.6812 2.40%
1994-11-11 0 20.80 20.75 - 20.65 20.80 203,000 4,211,500 20.746 4.607 4.596 - 4.573 4.607 916,582 4.5948 0.73%
1994-11-10 0 20.65 20.65 20.70 20.55 20.65 371,000 7,654,300 20.632 4.573 4.573 4.585 4.551 4.573 1,675,133 4.5694 0.24%
1994-11-09 0 20.60 20.50 20.60 20.55 20.90 208,000 4,291,700 20.633 4.562 4.540 4.562 4.551 4.629 939,158 4.5697 -1.44%
1994-11-08 0 20.90 20.90 21.00 20.90 21.00 57,000 1,193,800 20.944 4.629 4.629 4.651 4.629 4.651 257,365 4.6385 -1.18%
1994-11-07 0 21.15 - 21.20 21.10 21.20 236,500 5,004,025 21.159 4.684 - 4.695 4.673 4.695 1,067,841 4.6861 -0.47%
1994-11-04 0 21.25 21.20 21.40 21.20 21.30 200,000 4,244,900 21.225 4.706 4.695 4.740 4.695 4.717 903,037 4.7007 0.71%
1994-11-03 0 21.10 21.10 21.30 21.00 21.15 267,000 5,636,175 21.109 4.673 4.673 4.717 4.651 4.684 1,205,554 4.6752 0.00%
1994-11-02 0 21.10 21.00 21.10 21.10 21.30 52,000 1,103,050 21.213 4.673 4.651 4.673 4.673 4.717 234,790 4.6980 -1.40%
1994-11-01 0 21.40 21.30 21.40 21.30 21.45 54,600 1,168,485 21.401 4.740 4.717 4.740 4.717 4.751 246,529 4.7397 -0.47%
1994-10-31 0 21.50 - 21.50 21.40 21.60 173,000 3,720,500 21.506 4.762 - 4.762 4.740 4.784 781,127 4.7630 0.00%
1994-10-28 0 21.50 - 21.50 21.50 21.65 39,000 842,750 21.609 4.762 - 4.762 4.762 4.795 176,092 4.7858 -0.69%
1994-10-27 0 21.65 21.65 21.75 21.65 21.65 2,000 43,300 21.650 4.795 4.795 4.817 4.795 4.795 9,030 4.7949 -0.46%
1994-10-26 0 21.75 21.70 21.75 21.75 21.75 87,000 1,892,250 21.750 4.817 4.806 4.817 4.817 4.817 392,821 4.8171 0.00%
1994-10-25 0 21.75 21.75 21.80 21.60 21.85 87,000 1,892,650 21.755 4.817 4.817 4.828 4.784 4.839 392,821 4.8181 0.93%
1994-10-24 0 21.55 21.55 21.75 21.40 21.55 25,000 536,500 21.460 4.773 4.773 4.817 4.740 4.773 112,880 4.7529 0.70%
1994-10-21 0 21.40 21.35 21.40 21.40 21.50 142,000 3,043,500 21.433 4.740 4.728 4.740 4.740 4.762 641,156 4.7469 0.23%
1994-10-20 0 21.35 21.25 - 21.10 21.35 29,000 615,425 21.222 4.728 4.706 - 4.673 4.728 130,940 4.7000 1.67%
1994-10-19 0 21.00 21.00 - 21.00 21.00 23,500 493,900 21.017 4.651 4.651 - 4.651 4.651 106,107 4.6547 -1.87%
1994-10-18 0 21.40 21.30 21.40 21.30 21.40 10,000 213,100 21.310 4.740 4.717 4.740 4.717 4.740 45,152 4.7196 0.00%
1994-10-17 0 21.40 21.20 21.40 21.30 21.45 92,500 1,980,450 21.410 4.740 4.695 4.740 4.717 4.751 417,654 4.7418 0.23%
1994-10-14 0 21.35 - 21.35 21.35 21.75 375,100 8,102,380 21.601 4.728 - 4.728 4.728 4.817 1,693,645 4.7840 -0.23%
1994-10-12 0 21.40 21.20 21.40 21.40 21.70 290,000 6,235,000 21.500 4.740 4.695 4.740 4.740 4.806 1,309,403 4.7617 0.00%
1994-10-11 0 21.40 - 21.30 21.10 21.75 183,500 3,956,150 21.559 4.740 - 4.717 4.673 4.817 828,536 4.7749 1.42%
1994-10-10 0 21.10 21.10 21.50 21.00 21.10 228,000 4,801,500 21.059 4.673 4.673 4.762 4.651 4.673 1,029,462 4.6641 -0.94%
1994-10-07 0 21.30 21.10 21.30 21.30 21.50 66,000 1,413,350 21.414 4.717 4.673 4.717 4.717 4.762 298,002 4.7428 -0.93%
1994-10-06 0 21.50 21.45 21.50 21.45 21.50 159,000 3,411,250 21.454 4.762 4.751 4.762 4.751 4.762 717,914 4.7516 0.00%
1994-10-05 0 21.50 21.50 21.80 21.50 21.60 106,000 2,283,450 21.542 4.762 4.762 4.828 4.762 4.784 478,609 4.7710 -1.83%
1994-10-04 0 21.90 21.85 21.90 21.70 21.90 55,000 1,200,700 21.831 4.850 4.839 4.850 4.806 4.850 248,335 4.8350 1.15%
1994-10-03 0 21.65 21.60 21.65 21.65 21.75 112,000 2,430,700 21.703 4.795 4.784 4.795 4.795 4.817 505,701 4.8066 -0.46%
1994-09-30 0 21.75 21.50 21.75 21.50 22.10 391,500 8,567,450 21.884 4.817 4.762 4.817 4.762 4.895 1,767,694 4.8467 0.69%
1994-09-29 0 21.60 - 21.60 21.60 21.80 5,500 119,300 21.691 4.784 - 4.784 4.784 4.828 24,834 4.8040 -1.37%
1994-09-28 0 21.90 21.50 21.90 21.90 21.90 15,500 335,450 21.642 4.850 4.762 4.850 4.850 4.850 69,985 4.7931 1.86%
1994-09-27 0 21.50 - 21.60 21.50 22.40 360,000 7,850,075 21.806 4.762 - 4.784 4.762 4.961 1,625,466 4.8294 -4.44%
1994-09-26 0 22.50 22.00 22.50 22.00 23.40 653,700 14,870,545 22.748 4.983 4.872 4.983 4.872 5.183 2,951,575 5.0382 9.76%
1994-09-23 0 20.50 20.45 20.50 20.50 20.60 693,500 14,250,650 20.549 4.540 4.529 4.540 4.540 4.562 3,131,280 4.5511 0.49%
1994-09-22 0 20.40 20.40 20.45 20.30 20.80 948,000 19,406,550 20.471 4.518 4.518 4.529 4.496 4.607 4,280,394 4.5338 -3.32%
1994-09-20 0 21.10 21.10 21.20 21.00 21.20 308,100 6,484,900 21.048 4.673 4.673 4.695 4.651 4.695 1,391,128 4.6616 0.48%
1994-09-19 0 21.00 21.00 21.10 20.80 21.00 145,000 3,028,600 20.887 4.651 4.651 4.673 4.607 4.651 654,702 4.6259 0.96%
1994-09-16 0 20.80 20.60 20.80 20.75 20.90 50,000 1,040,525 20.811 4.607 4.562 4.607 4.596 4.629 225,759 4.6090 -0.48%
1994-09-15 0 20.90 20.90 20.95 20.80 20.90 233,500 4,876,875 20.886 4.629 4.629 4.640 4.607 4.629 1,054,295 4.6257 -0.24%
1994-09-14 0 20.95 - 20.95 21.10 21.20 50,000 1,056,500 21.130 4.640 - 4.640 4.673 4.695 225,759 4.6798 -0.24%
1994-09-13 0 21.00 - 21.00 21.00 21.05 112,370 2,362,410 21.023 4.651 - 4.651 4.651 4.662 507,371 4.6562 -1.41%
1994-09-12 0 21.30 21.30 21.50 21.30 21.50 282,000 6,007,100 21.302 4.717 4.717 4.762 4.717 4.762 1,273,282 4.7178 -0.93%
1994-09-09 0 21.50 21.50 21.70 21.00 21.50 82,000 1,760,000 21.463 4.762 4.762 4.806 4.651 4.762 370,245 4.7536 2.63%
1994-09-08 0 20.95 20.95 - 20.75 20.95 200,000 4,163,000 20.815 4.640 4.640 - 4.596 4.640 903,037 4.6100 1.70%
1994-09-07 0 20.60 20.60 - 20.40 20.60 114,000 2,336,375 20.495 4.562 4.562 - 4.518 4.562 514,731 4.5390 1.98%
1994-09-06 0 20.20 20.20 20.30 20.15 20.25 25,000 505,350 20.214 4.474 4.474 4.496 4.463 4.485 112,880 4.4769 0.50%
1994-09-05 0 20.10 20.10 20.30 19.90 20.10 12,000 240,900 20.075 4.452 4.452 4.496 4.407 4.452 54,182 4.4461 1.26%
1994-09-02 0 19.85 19.80 20.00 19.60 19.90 270,000 5,354,250 19.831 4.396 4.385 4.429 4.341 4.407 1,219,100 4.3920 1.28%
1994-09-01 0 19.60 19.60 19.70 19.55 19.70 277,350 5,442,450 19.623 4.341 4.341 4.363 4.330 4.363 1,252,286 4.3460 0.51%
1994-08-31 0 19.50 - 19.50 19.50 19.65 171,500 3,350,225 19.535 4.319 - 4.319 4.319 4.352 774,354 4.3265 -0.51%
1994-08-30 0 19.60 19.60 - - - 0 0 - 4.341 4.341 - - - 0 - 0.26%
1994-08-26 0 19.55 19.55 - 19.45 19.80 268,500 5,269,650 19.626 4.330 4.330 - 4.308 4.385 1,212,327 4.3467 0.77%
1994-08-25 0 19.40 19.35 19.50 19.15 19.50 1,058,500 20,403,325 19.276 4.297 4.286 4.319 4.241 4.319 4,779,322 4.2691 1.57%
1994-08-24 0 19.10 19.10 19.15 19.10 19.30 559,000 10,702,575 19.146 4.230 4.230 4.241 4.230 4.274 2,523,988 4.2403 0.00%
1994-08-23 0 19.10 19.10 19.15 19.10 19.30 1,052,000 20,138,850 19.143 4.230 4.230 4.241 4.230 4.274 4,749,973 4.2398 0.00%
1994-08-22 0 19.10 18.80 19.10 19.10 19.10 2,400 45,600 19.000 4.230 4.164 4.230 4.230 4.230 10,836 4.2080 0.00%
1994-08-19 0 19.10 - 19.10 19.00 19.35 308,400 5,910,750 19.166 4.230 - 4.230 4.208 4.286 1,392,483 4.2448 0.00%
1994-08-18 0 19.10 18.95 19.30 18.95 19.20 175,000 3,324,300 18.996 4.230 4.197 4.274 4.197 4.252 790,157 4.2071 1.33%
1994-08-17 0 18.85 18.75 19.00 18.75 18.90 340,000 6,405,850 18.841 4.175 4.153 4.208 4.153 4.186 1,535,162 4.1728 0.27%
1994-08-16 0 18.80 18.75 18.80 18.75 18.80 215,600 4,047,500 18.773 4.164 4.153 4.164 4.153 4.164 973,474 4.1578 0.27%
1994-08-15 0 18.75 - 18.50 18.50 19.15 318,000 6,003,925 18.880 4.153 - 4.097 4.097 4.241 1,435,828 4.1815 1.90%
1994-08-12 0 18.40 18.40 - 18.40 18.60 103,000 1,895,400 18.402 4.075 4.075 - 4.075 4.119 465,064 4.0756 -1.08%
1994-08-11 0 18.60 - 18.60 18.60 18.70 459,000 8,545,800 18.618 4.119 - 4.119 4.119 4.142 2,072,469 4.1235 0.00%
1994-08-10 0 18.60 18.40 18.60 18.55 18.65 153,500 2,856,300 18.608 4.119 4.075 4.119 4.108 4.131 693,081 4.1212 0.00%
1994-08-09 0 18.60 18.30 18.50 18.50 18.60 78,000 1,450,100 18.591 4.119 4.053 4.097 4.097 4.119 352,184 4.1174 -1.06%
1994-08-08 0 18.80 - 18.90 18.80 19.00 65,500 1,238,900 18.915 4.164 - 4.186 4.164 4.208 295,745 4.1891 -1.57%
1994-08-05 0 19.10 - 19.20 19.10 19.10 977,500 18,587,700 19.016 4.230 - 4.252 4.230 4.230 4,413,592 4.2115 -0.78%
1994-08-04 0 19.25 19.15 19.25 19.10 19.35 578,500 11,113,875 19.212 4.263 4.241 4.263 4.230 4.286 2,612,034 4.2549 -0.52%
1994-08-03 0 19.35 19.30 19.60 19.30 19.40 50,000 967,600 19.352 4.286 4.274 4.341 4.274 4.297 225,759 4.2860 -2.17%
1994-08-02 0 19.95 - 19.95 19.80 20.10 537,000 10,705,800 19.936 4.381 - 4.381 4.348 4.414 2,445,492 4.3778 -0.25%
1994-08-01 0 20.00 20.00 20.20 19.70 20.00 83,500 1,664,450 19.934 4.392 4.392 4.436 4.326 4.392 380,258 4.3772 3.36%
1994-07-29 0 19.35 19.35 - 19.25 19.30 103,000 1,985,850 19.280 4.249 4.249 - 4.227 4.238 469,061 4.2337 0.52%
1994-07-28 0 19.25 19.15 19.25 19.15 19.30 114,000 2,190,400 19.214 4.227 4.205 4.227 4.205 4.238 519,155 4.2192 -0.26%
1994-07-27 0 19.30 19.30 19.35 19.10 19.40 333,000 6,434,550 19.323 4.238 4.238 4.249 4.194 4.260 1,516,478 4.2431 1.31%
1994-07-26 0 19.05 19.05 19.35 18.30 19.50 628,000 11,938,100 19.010 4.183 4.183 4.249 4.018 4.282 2,859,905 4.1743 5.25%
1994-07-25 0 18.10 17.80 - 17.70 18.10 135,000 2,425,000 17.963 3.975 3.909 - 3.887 3.975 614,789 3.9444 2.84%
1994-07-22 0 17.60 17.40 17.60 17.50 17.70 45,000 789,500 17.544 3.865 3.821 3.865 3.843 3.887 204,930 3.8525 0.57%
1994-07-21 0 17.50 17.40 17.50 17.40 17.50 27,000 472,200 17.489 3.843 3.821 3.843 3.821 3.843 122,958 3.8403 2.04%
1994-07-20 0 17.15 17.15 - 17.00 17.25 58,000 994,550 17.147 3.766 3.766 - 3.733 3.788 264,131 3.7654 0.88%
1994-07-19 0 17.00 17.00 17.05 17.00 17.05 698,000 11,868,650 17.004 3.733 3.733 3.744 3.733 3.744 3,178,685 3.7338 0.00%
1994-07-18 0 17.00 17.00 17.10 17.00 17.10 561,500 9,584,975 17.070 3.733 3.733 3.755 3.733 3.755 2,557,065 3.7484 -0.58%
1994-07-15 0 17.10 17.00 17.10 17.10 17.15 164,500 2,815,275 17.114 3.755 3.733 3.755 3.755 3.766 749,131 3.7581 0.59%
1994-07-14 0 17.00 17.00 17.15 17.00 17.20 477,000 8,160,275 17.107 3.733 3.733 3.766 3.733 3.777 2,172,253 3.7566 -0.29%
1994-07-13 0 17.05 16.90 17.05 16.90 17.05 621,000 10,546,250 16.983 3.744 3.711 3.744 3.711 3.744 2,828,027 3.7292 0.29%
1994-07-12 0 17.00 17.00 17.10 17.00 17.00 31,000 527,000 17.000 3.733 3.733 3.755 3.733 3.733 141,174 3.7330 0.00%
1994-07-11 0 17.00 17.00 - 16.90 17.00 434,500 7,376,500 16.977 3.733 3.733 - 3.711 3.733 1,978,708 3.7279 0.59%
1994-07-08 0 16.90 16.90 17.00 16.70 16.90 500,500 8,402,150 16.788 3.711 3.711 3.733 3.667 3.711 2,279,272 3.6863 -0.29%
1994-07-07 0 16.95 16.95 17.00 16.80 17.05 760,000 12,879,800 16.947 3.722 3.722 3.733 3.689 3.744 3,461,032 3.7214 -0.29%
1994-07-06 0 17.00 16.90 17.00 16.90 17.20 986,000 16,799,450 17.038 3.733 3.711 3.733 3.711 3.777 4,490,233 3.7413 -1.45%
1994-07-05 0 17.25 17.25 17.30 17.20 17.30 530,000 9,148,050 17.260 3.788 3.788 3.799 3.777 3.799 2,413,614 3.7902 -0.58%
1994-07-04 0 17.35 17.35 17.40 17.20 17.50 152,000 2,638,050 17.356 3.810 3.810 3.821 3.777 3.843 692,206 3.8111 -3.07%
1994-07-01 0 17.90 17.90 17.95 17.80 18.10 529,500 9,505,750 17.952 3.931 3.931 3.942 3.909 3.975 2,411,337 3.9421 -1.10%
1994-06-30 0 18.10 18.10 18.20 17.90 18.20 212,000 3,825,550 18.045 3.975 3.975 3.996 3.931 3.996 965,446 3.9625 0.56%
1994-06-29 0 18.00 17.70 18.00 17.90 18.30 30,000 541,050 18.035 3.953 3.887 3.953 3.931 4.018 136,620 3.9603 -1.10%
1994-06-28 0 18.20 18.10 18.30 18.10 18.20 15,000 272,000 18.133 3.996 3.975 4.018 3.975 3.996 68,310 3.9819 2.25%
1994-06-27 0 17.80 17.70 18.00 - - 0 0 - 3.909 3.887 3.953 - - 0 - 0.00%
1994-06-24 0 17.80 17.60 17.90 17.80 18.20 179,500 3,211,200 17.890 3.909 3.865 3.931 3.909 3.996 817,441 3.9284 -3.26%
1994-06-23 0 18.40 18.30 18.40 18.30 18.40 123,500 2,268,400 18.368 4.040 4.018 4.040 4.018 4.040 562,418 4.0333 0.55%
1994-06-22 0 18.30 18.30 18.40 18.20 18.30 200,000 3,652,000 18.260 4.018 4.018 4.040 3.996 4.018 910,798 4.0097 0.00%
1994-06-21 0 18.30 18.10 - 18.00 18.30 382,500 6,932,050 18.123 4.018 3.975 - 3.953 4.018 1,741,901 3.9796 0.00%
1994-06-20 0 18.30 18.20 18.30 18.30 18.30 5,000 91,500 18.300 4.018 3.996 4.018 4.018 4.018 22,770 4.0185 0.00%
1994-06-17 0 18.30 18.10 18.30 18.10 18.50 136,500 2,510,100 18.389 4.018 3.975 4.018 3.975 4.062 621,620 4.0380 -1.08%
1994-06-16 0 18.50 18.50 18.60 18.50 18.90 191,500 3,564,650 18.614 4.062 4.062 4.084 4.062 4.150 872,089 4.0875 -1.60%
1994-06-15 0 18.80 18.70 19.00 18.70 19.00 181,000 3,399,000 18.779 4.128 4.106 4.172 4.106 4.172 824,272 4.1236 0.53%
1994-06-10 0 18.70 18.70 - 18.50 18.70 151,000 2,800,700 18.548 4.106 4.106 - 4.062 4.106 687,652 4.0728 0.54%
1994-06-09 0 18.60 18.50 18.60 18.40 18.60 119,000 2,204,600 18.526 4.084 4.062 4.084 4.040 4.084 541,925 4.0681 0.54%
1994-06-08 0 18.50 18.50 18.60 18.40 18.50 101,500 1,874,900 18.472 4.062 4.062 4.084 4.040 4.062 462,230 4.0562 -1.60%
1994-06-07 0 18.80 18.30 18.80 18.80 19.00 107,500 2,022,500 18.814 4.128 4.018 4.128 4.128 4.172 489,554 4.1313 -1.05%
1994-06-06 0 19.00 18.60 19.00 19.00 19.20 12,000 229,400 19.117 4.172 4.084 4.172 4.172 4.216 54,648 4.1978 1.06%
1994-06-03 0 18.80 18.80 19.20 18.80 19.00 9,000 170,200 18.911 4.128 4.128 4.216 4.128 4.172 40,986 4.1526 0.00%
1994-06-02 0 18.80 18.30 18.90 18.80 19.30 44,500 845,350 18.997 4.128 4.018 4.150 4.128 4.238 202,653 4.1714 -1.57%
1994-06-01 0 19.10 19.10 19.40 19.00 19.30 189,000 3,624,100 19.175 4.194 4.194 4.260 4.172 4.238 860,704 4.2106 1.06%
1994-05-31 0 18.90 18.80 19.00 18.90 19.00 27,000 510,400 18.904 4.150 4.128 4.172 4.150 4.172 122,958 4.1510 -1.56%
1994-05-30 0 19.20 19.00 19.20 18.90 19.20 125,500 2,394,700 19.081 4.216 4.172 4.216 4.150 4.216 571,526 4.1900 1.59%
1994-05-27 0 18.90 18.80 19.00 18.40 19.10 261,000 4,901,450 18.780 4.150 4.128 4.172 4.040 4.194 1,188,591 4.1237 3.28%
1994-05-26 0 18.30 18.30 18.40 18.20 18.70 738,000 13,633,200 18.473 4.018 4.018 4.040 3.996 4.106 3,360,844 4.0565 -2.14%
1994-05-25 0 18.70 18.60 18.70 18.70 18.90 171,500 3,226,650 18.814 4.106 4.084 4.106 4.106 4.150 781,009 4.1314 -0.53%
1994-05-24 0 18.80 18.60 18.80 18.80 19.00 36,500 687,700 18.841 4.128 4.084 4.128 4.128 4.172 166,221 4.1373 -2.08%
1994-05-23 0 19.20 19.10 19.30 18.60 19.40 75,000 1,431,050 19.081 4.216 4.194 4.238 4.084 4.260 341,549 4.1899 3.78%
1994-05-20 0 18.50 18.50 18.80 18.40 18.90 333,500 6,195,300 18.577 4.062 4.062 4.128 4.040 4.150 1,518,755 4.0792 -1.60%
1994-05-19 0 18.80 18.20 18.80 18.70 19.50 160,000 3,006,400 18.790 4.128 3.996 4.128 4.106 4.282 728,638 4.1261 -4.08%
1994-05-18 0 19.60 19.60 19.70 19.40 19.70 187,000 3,637,950 19.454 4.304 4.304 4.326 4.260 4.326 851,596 4.2719 1.55%
1994-05-17 0 19.30 19.00 19.30 18.80 19.80 187,000 3,594,700 19.223 4.238 4.172 4.238 4.128 4.348 851,596 4.2211 2.12%
1994-05-16 0 18.90 18.40 19.00 18.30 19.00 278,000 5,154,050 18.540 4.150 4.040 4.172 4.018 4.172 1,266,009 4.0711 3.85%
1994-05-13 0 18.20 18.10 18.20 18.10 18.20 265,000 4,803,950 18.128 3.996 3.975 3.996 3.975 3.996 1,206,807 3.9807 0.55%
1994-05-12 0 18.10 18.00 18.10 18.10 18.30 249,000 4,548,000 18.265 3.975 3.953 3.975 3.975 4.018 1,133,943 4.0108 -0.55%
1994-05-11 0 18.20 18.10 18.20 18.10 18.30 89,000 1,619,100 18.192 3.996 3.975 3.996 3.975 4.018 405,305 3.9948 1.68%
1994-05-10 0 17.90 17.90 18.00 17.90 18.10 77,970 1,401,828 17.979 3.931 3.931 3.953 3.931 3.975 355,075 3.9480 -3.24%
1994-05-09 0 18.50 18.40 18.60 18.50 18.90 97,000 1,811,300 18.673 4.062 4.040 4.084 4.062 4.150 441,737 4.1004 -3.14%
1994-05-06 0 19.10 19.00 19.10 19.00 19.30 626,000 11,947,000 19.085 4.194 4.172 4.194 4.172 4.238 2,850,797 4.1908 -1.04%
1994-05-05 0 19.30 19.10 19.30 19.00 19.50 564,000 10,855,300 19.247 4.238 4.194 4.238 4.172 4.282 2,568,450 4.2264 -1.03%
1994-05-04 0 19.50 19.40 19.50 19.50 19.80 822,000 16,074,700 19.556 4.282 4.260 4.282 4.282 4.348 3,743,379 4.2942 -2.01%
1994-05-03 0 19.90 19.80 19.90 19.70 19.90 584,500 11,550,300 19.761 4.370 4.348 4.370 4.326 4.370 2,661,807 4.3393 0.00%
1994-05-02 0 19.90 19.80 20.00 19.80 19.90 88,000 1,749,800 19.884 4.370 4.348 4.392 4.348 4.370 400,751 4.3663 0.51%
1994-04-29 0 19.80 19.70 20.00 19.60 19.80 230,000 4,532,500 19.707 4.348 4.326 4.392 4.304 4.348 1,047,418 4.3273 0.51%
1994-04-28 0 19.70 19.60 19.70 19.70 19.70 199,000 3,920,300 19.700 4.326 4.304 4.326 4.326 4.326 906,244 4.3259 0.00%
1994-04-27 0 19.70 19.60 19.70 19.60 19.90 367,000 7,235,050 19.714 4.326 4.304 4.326 4.304 4.370 1,671,314 4.3290 -0.51%
1994-04-26 0 19.80 19.90 20.00 19.60 19.80 258,500 5,098,100 19.722 4.348 4.370 4.392 4.304 4.348 1,177,206 4.3307 1.54%
1994-04-25 0 19.50 19.40 19.50 19.40 19.60 147,700 2,880,100 19.500 4.282 4.260 4.282 4.260 4.304 672,624 4.2819 0.00%
1994-04-22 0 19.50 19.50 19.60 19.40 19.50 65,300 1,272,370 19.485 4.282 4.282 4.304 4.260 4.282 297,376 4.2787 0.00%
1994-04-21 0 19.50 19.40 19.50 19.40 19.50 199,000 3,868,600 19.440 4.282 4.260 4.282 4.260 4.282 906,244 4.2688 -0.51%
1994-04-20 0 19.60 19.60 19.70 19.60 19.80 357,000 7,036,800 19.711 4.304 4.304 4.326 4.304 4.348 1,625,774 4.3283 -1.51%
1994-04-19 0 19.90 19.90 20.00 19.70 19.90 641,000 12,734,300 19.866 4.370 4.370 4.392 4.326 4.370 2,919,107 4.3624 0.00%
1994-04-18 0 19.90 19.80 19.90 19.80 19.90 128,000 2,545,200 19.884 4.370 4.348 4.370 4.348 4.370 582,911 4.3664 1.02%
1994-04-15 0 19.70 19.70 19.90 19.50 19.70 153,000 3,008,700 19.665 4.326 4.326 4.370 4.282 4.326 696,760 4.3181 1.03%
1994-04-14 0 19.50 19.40 19.50 19.50 19.50 1,000 19,500 19.500 4.282 4.260 4.282 4.282 4.282 4,554 4.2820 0.52%
1994-04-13 0 19.40 19.40 19.50 19.40 19.50 66,000 1,283,300 19.444 4.260 4.260 4.282 4.260 4.282 300,563 4.2696 0.00%
1994-04-12 0 19.40 19.40 19.50 19.40 19.50 226,000 4,394,800 19.446 4.260 4.260 4.282 4.260 4.282 1,029,202 4.2701 -0.51%
1994-04-11 0 19.50 - 19.50 19.40 19.60 214,000 4,161,800 19.448 4.282 - 4.282 4.260 4.304 974,554 4.2705 -1.52%
1994-04-08 0 19.80 19.80 19.90 19.70 20.00 374,000 7,422,900 19.847 4.348 4.348 4.370 4.326 4.392 1,703,192 4.3582 -0.50%
1994-04-07 0 19.90 19.80 19.90 19.20 20.00 629,000 12,362,000 19.653 4.370 4.348 4.370 4.216 4.392 2,864,459 4.3156 3.65%
1994-04-06 0 19.20 19.20 19.60 18.90 19.50 754,000 14,444,500 19.157 4.216 4.216 4.304 4.150 4.282 3,433,708 4.2067 1.59%
1994-03-31 0 18.90 18.90 19.00 18.90 18.90 96,000 1,814,400 18.900 4.150 4.150 4.172 4.150 4.150 437,183 4.1502 -0.53%
1994-03-30 0 19.00 - 19.00 19.10 19.10 2,500 47,750 19.100 4.172 - 4.172 4.194 4.194 11,385 4.1941 -2.06%
1994-03-29 0 19.40 19.00 19.40 19.20 19.50 206,500 3,965,400 19.203 4.260 4.172 4.260 4.216 4.282 940,399 4.2167 -0.51%
1994-03-28 0 19.50 19.20 19.50 19.20 19.50 160,000 3,090,000 19.313 4.282 4.216 4.282 4.216 4.282 728,638 4.2408 0.52%
1994-03-25 0 19.40 19.40 19.50 19.40 19.40 80,000 1,552,000 19.400 4.260 4.260 4.282 4.260 4.260 364,319 4.2600 0.00%
1994-03-24 0 19.40 19.40 19.50 19.20 19.50 422,100 8,154,480 19.319 4.260 4.260 4.282 4.216 4.282 1,922,239 4.2422 0.00%
1994-03-23 0 19.40 19.20 19.40 18.80 19.40 351,000 6,694,400 19.072 4.260 4.216 4.260 4.128 4.260 1,598,450 4.1881 4.30%
1994-03-22 0 18.60 18.60 18.80 18.60 18.80 31,800 592,780 18.641 4.084 4.084 4.128 4.084 4.128 144,817 4.0933 0.00%
1994-03-21 0 18.60 18.00 18.60 18.60 18.60 2,000 37,200 18.600 4.084 3.953 4.084 4.084 4.084 9,108 4.0843 0.00%
1994-03-18 0 18.60 18.60 19.00 18.50 19.00 26,000 489,500 18.827 4.084 4.084 4.172 4.062 4.172 118,404 4.1342 -1.06%
1994-03-17 0 18.80 18.80 - 18.80 18.80 5,000 94,000 18.800 4.128 4.128 - 4.128 4.128 22,770 4.1282 -1.05%
1994-03-16 0 19.00 - 19.10 19.00 19.20 323,800 6,180,950 19.089 4.172 - 4.194 4.172 4.216 1,474,582 4.1917 -0.52%
1994-03-15 0 19.10 19.10 19.20 18.80 19.10 43,000 813,100 18.909 4.194 4.194 4.216 4.128 4.194 195,822 4.1523 3.24%
1994-03-14 0 18.50 18.50 18.80 18.20 18.50 203,000 3,729,900 18.374 4.062 4.062 4.128 3.996 4.062 924,460 4.0347 1.09%
1994-03-11 0 18.30 - 18.30 18.30 18.80 210,500 3,902,350 18.538 4.018 - 4.018 4.018 4.128 958,615 4.0708 -4.69%
1994-03-10 0 19.20 19.20 19.50 19.20 19.50 113,000 2,182,500 19.314 4.216 4.216 4.282 4.216 4.282 514,601 4.2412 -1.54%
1994-03-09 0 19.50 19.50 19.80 19.50 20.00 178,000 3,535,000 19.860 4.282 4.282 4.348 4.282 4.392 810,610 4.3609 -2.50%
1994-03-08 0 20.00 20.00 20.20 19.80 20.00 262,200 5,243,540 19.998 4.392 4.392 4.436 4.348 4.392 1,194,056 4.3914 2.56%
1994-03-07 0 19.50 19.00 19.50 19.50 19.50 2,000 39,000 19.500 4.282 4.172 4.282 4.282 4.282 9,108 4.2820 1.04%
1994-03-04 0 19.30 19.00 19.30 19.00 19.50 82,000 1,582,200 19.295 4.238 4.172 4.238 4.172 4.282 373,427 4.2370 -2.03%
1994-03-03 0 19.70 19.70 - 19.30 19.70 180,000 3,489,400 19.386 4.326 4.326 - 4.238 4.326 819,718 4.2568 1.55%
1994-03-02 0 19.40 19.40 19.80 19.40 19.80 63,900 1,242,560 19.445 4.260 4.260 4.348 4.260 4.348 291,000 4.2700 0.00%
1994-03-01 0 19.40 19.30 19.80 19.40 19.40 3,000 58,200 19.400 4.260 4.238 4.348 4.260 4.260 13,662 4.2600 -1.02%
1994-02-28 0 19.60 19.30 20.00 19.00 19.60 35,000 677,000 19.343 4.304 4.238 4.392 4.172 4.304 159,390 4.2475 3.16%
1994-02-25 0 19.00 19.00 19.20 19.00 19.50 79,500 1,529,800 19.243 4.172 4.172 4.216 4.172 4.282 362,042 4.2255 -3.55%
1994-02-24 0 19.70 19.70 20.00 19.70 19.70 42,800 843,010 19.696 4.326 4.326 4.392 4.326 4.326 194,911 4.3251 0.00%
1994-02-23 0 19.70 19.50 19.70 19.50 19.70 117,000 2,287,700 19.553 4.326 4.282 4.326 4.282 4.326 532,817 4.2936 0.51%
1994-02-22 0 19.60 19.50 19.60 19.50 20.00 162,100 3,191,210 19.687 4.304 4.282 4.304 4.282 4.392 738,202 4.3230 -2.97%
1994-02-21 0 20.20 20.10 20.20 20.10 20.40 245,200 4,947,900 20.179 4.436 4.414 4.436 4.414 4.480 1,116,638 4.4311 -0.49%
1994-02-18 0 20.30 20.20 20.30 20.30 20.40 126,000 2,564,700 20.355 4.458 4.436 4.458 4.458 4.480 573,803 4.4697 -0.49%
1994-02-17 0 20.40 20.30 20.40 20.40 20.40 110,000 2,244,000 20.400 4.480 4.458 4.480 4.480 4.480 500,939 4.4796 0.49%
1994-02-16 0 20.30 20.30 20.40 20.20 20.30 14,500 293,850 20.266 4.458 4.458 4.480 4.436 4.458 66,033 4.4501 0.50%
1994-02-15 0 20.20 20.20 20.30 20.20 20.30 147,000 2,977,350 20.254 4.436 4.436 4.458 4.436 4.458 669,436 4.4475 -0.49%
1994-02-14 0 20.30 20.30 20.40 20.30 20.30 277,000 5,623,100 20.300 4.458 4.458 4.480 4.458 4.458 1,261,455 4.4576 -0.49%
1994-02-09 0 20.40 20.30 20.40 20.40 20.40 240,500 4,906,200 20.400 4.480 4.458 4.480 4.480 4.480 1,095,234 4.4796 0.00%
1994-02-08 0 20.40 20.30 20.40 20.30 20.50 290,500 5,912,250 20.352 4.480 4.458 4.480 4.458 4.502 1,322,934 4.4690 0.49%
1994-02-07 0 20.30 20.20 20.30 20.40 20.80 255,000 5,266,500 20.653 4.458 4.436 4.458 4.480 4.567 1,161,267 4.5351 -2.87%
1994-02-04 0 20.90 20.80 20.90 20.90 21.00 134,000 2,810,100 20.971 4.589 4.567 4.589 4.589 4.611 610,235 4.6050 -0.48%
1994-02-03 0 21.00 21.00 21.30 20.90 21.00 45,200 948,780 20.991 4.611 4.611 4.677 4.589 4.611 205,840 4.6093 0.00%
1994-02-02 0 21.00 - 21.10 21.00 21.40 349,500 7,411,300 21.205 4.611 - 4.633 4.611 4.699 1,591,619 4.6565 -1.41%
1994-02-01 0 21.30 21.10 21.30 21.20 21.40 499,000 10,634,000 21.311 4.677 4.633 4.677 4.655 4.699 2,272,441 4.6796 1.43%
1994-01-31 0 21.00 20.80 21.00 21.00 21.10 155,000 3,257,000 21.013 4.611 4.567 4.611 4.611 4.633 705,868 4.6142 0.00%
1994-01-28 0 21.00 - 21.00 21.00 21.40 300,500 6,371,650 21.203 4.611 - 4.611 4.611 4.699 1,368,474 4.6560 -0.94%
1994-01-27 0 21.20 - 21.20 21.20 21.30 105,500 2,239,600 21.228 4.655 - 4.655 4.655 4.677 480,446 4.6615 0.95%
1994-01-26 0 21.00 20.90 21.20 20.70 21.10 121,600 2,544,590 20.926 4.611 4.589 4.655 4.545 4.633 553,765 4.5951 0.00%
1994-01-25 0 21.00 20.90 21.00 20.90 21.10 212,500 4,454,300 20.961 4.611 4.589 4.611 4.589 4.633 967,723 4.6029 0.00%
1994-01-24 0 21.00 20.80 21.00 20.90 21.00 292,000 6,119,550 20.957 4.611 4.567 4.611 4.589 4.611 1,329,765 4.6020 0.00%
1994-01-21 0 21.00 - 21.00 20.80 21.00 213,000 4,463,800 20.957 4.611 - 4.611 4.567 4.611 970,000 4.6019 -1.41%
1994-01-20 0 21.30 21.30 21.40 21.20 21.60 135,000 2,886,550 21.382 4.677 4.677 4.699 4.655 4.743 614,789 4.6952 -1.39%
1994-01-19 0 21.60 21.40 21.60 21.60 21.60 4,000 86,400 21.600 4.743 4.699 4.743 4.743 4.743 18,216 4.7431 0.47%
1994-01-18 0 21.50 21.50 - 21.20 21.50 233,000 4,976,050 21.356 4.721 4.721 - 4.655 4.721 1,061,080 4.6896 0.47%
1994-01-17 0 21.40 21.40 21.60 21.30 21.50 331,500 7,098,100 21.412 4.699 4.699 4.743 4.677 4.721 1,509,647 4.7018 0.94%
1994-01-14 0 21.20 21.20 21.30 21.00 21.40 343,500 7,282,050 21.200 4.655 4.655 4.677 4.611 4.699 1,564,295 4.6552 0.47%
1994-01-13 0 21.10 21.00 21.10 21.10 21.30 174,000 3,683,800 21.171 4.633 4.611 4.633 4.633 4.677 792,394 4.6489 0.00%
1994-01-12 0 21.10 21.10 21.30 21.10 21.60 782,500 16,704,750 21.348 4.633 4.633 4.677 4.633 4.743 3,563,497 4.6877 -2.76%
1994-01-11 0 21.70 21.60 22.00 21.50 22.00 456,500 9,926,400 21.745 4.765 4.743 4.831 4.721 4.831 2,078,896 4.7748 0.93%
1994-01-10 0 21.50 21.30 21.70 21.40 21.50 213,000 4,573,450 21.472 4.721 4.677 4.765 4.699 4.721 970,000 4.7149 -2.27%
1994-01-07 0 22.00 21.40 22.00 21.60 23.00 318,000 7,096,500 22.316 4.831 4.699 4.831 4.743 5.051 1,448,169 4.9003 -5.58%
1994-01-06 0 23.30 23.30 23.50 22.80 24.00 626,500 14,680,100 23.432 5.116 5.116 5.160 5.007 5.270 2,853,074 5.1454 -2.92%
1994-01-05 0 24.00 24.00 - 21.00 24.00 1,052,000 24,413,650 23.207 5.270 5.270 - 4.611 5.270 4,790,797 5.0959 11.63%
1994-01-04 0 21.50 21.50 - 20.00 21.40 481,000 10,000,250 20.791 4.721 4.721 - 4.392 4.699 2,190,469 4.5653 7.50%
1994-01-03 0 20.00 20.00 - 19.70 20.00 331,500 6,599,050 19.907 4.392 4.392 - 4.326 4.392 1,509,647 4.3713

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top